3,200.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,185 | 3,200 | 3,200 | 3,215 | 3,185 | 2,900 |
| August 15, 2025 | 3,185 | 3,185 | 3,185 | 3,195 | 3,180 | 6,400 |
| August 14, 2025 | 3,205 | 3,185 | 3,185 | 3,210 | 3,180 | 9,300 |
| August 13, 2025 | 3,215 | 3,210 | 3,210 | 3,215 | 3,205 | 9,000 |
| August 12, 2025 | 3,225 | 3,220 | 3,220 | 3,230 | 3,210 | 7,600 |
| August 08, 2025 | 3,240 | 3,230 | 3,230 | 3,240 | 3,220 | 3,800 |
| August 07, 2025 | 3,225 | 3,230 | 3,230 | 3,235 | 3,220 | 4,100 |
| August 06, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,220 | 3,100 |
| August 05, 2025 | 3,215 | 3,230 | 3,230 | 3,235 | 3,210 | 6,300 |
| August 04, 2025 | 3,195 | 3,210 | 3,210 | 3,215 | 3,190 | 3,800 |
| August 01, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,180 | 11,000 |
| July 31, 2025 | 3,185 | 3,180 | 3,180 | 3,195 | 3,180 | 4,000 |
| July 30, 2025 | 3,165 | 3,185 | 3,185 | 3,195 | 3,165 | 3,500 |
| July 29, 2025 | 3,175 | 3,175 | 3,175 | 3,175 | 3,165 | 1,900 |
| July 28, 2025 | 3,225 | 3,185 | 3,185 | 3,225 | 3,165 | 16,700 |
| July 25, 2025 | 3,185 | 3,195 | 3,195 | 3,200 | 3,175 | 14,900 |
| July 24, 2025 | 3,165 | 3,170 | 3,170 | 3,175 | 3,155 | 6,800 |
| July 23, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,135 | 8,200 |
| July 22, 2025 | 3,130 | 3,145 | 3,145 | 3,160 | 3,130 | 6,100 |
| July 18, 2025 | 3,130 | 3,125 | 3,125 | 3,150 | 3,125 | 5,100 |
| July 17, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,125 | 5,600 |
| July 16, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,120 | 6,900 |
| July 15, 2025 | 3,135 | 3,130 | 3,130 | 3,135 | 3,125 | 3,800 |
| July 14, 2025 | 3,180 | 3,140 | 3,140 | 3,180 | 3,110 | 19,000 |
| July 11, 2025 | 3,170 | 3,210 | 3,210 | 3,210 | 3,165 | 11,300 |
| July 10, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,150 | 5,500 |
| July 09, 2025 | 3,145 | 3,185 | 3,185 | 3,185 | 3,145 | 8,800 |
| July 08, 2025 | 3,140 | 3,150 | 3,150 | 3,165 | 3,140 | 2,800 |
| July 07, 2025 | 3,145 | 3,170 | 3,170 | 3,170 | 3,140 | 6,600 |
| July 04, 2025 | 3,155 | 3,150 | 3,150 | 3,170 | 3,150 | 3,300 |
| July 03, 2025 | 3,180 | 3,160 | 3,160 | 3,180 | 3,155 | 3,800 |
| July 02, 2025 | 3,185 | 3,180 | 3,180 | 3,200 | 3,180 | 7,000 |
| July 01, 2025 | 3,205 | 3,185 | 3,185 | 3,210 | 3,185 | 7,000 |
| June 30, 2025 | 3,215 | 3,205 | 3,205 | 3,230 | 3,205 | 7,700 |
| June 27, 2025 | 3,245 | 3,210 | 3,210 | 3,245 | 3,210 | 12,600 |
| June 26, 2025 | 3,215 | 3,245 | 3,245 | 3,245 | 3,215 | 6,300 |
| June 25, 2025 | 3,245 | 3,210 | 3,210 | 3,245 | 3,200 | 10,100 |
| June 24, 2025 | 3,260 | 3,230 | 3,230 | 3,260 | 3,225 | 5,700 |
| June 23, 2025 | 3,200 | 3,260 | 3,260 | 3,260 | 3,190 | 13,700 |
| June 20, 2025 | 3,245 | 3,175 | 3,175 | 3,275 | 3,175 | 84,000 |
| June 19, 2025 | 3,220 | 3,245 | 3,245 | 3,245 | 3,220 | 6,800 |
| June 18, 2025 | 3,210 | 3,230 | 3,230 | 3,245 | 3,210 | 9,800 |
| June 17, 2025 | 3,215 | 3,215 | 3,215 | 3,240 | 3,205 | 6,800 |
| June 16, 2025 | 3,250 | 3,235 | 3,235 | 3,250 | 3,225 | 9,200 |
| June 13, 2025 | 3,265 | 3,250 | 3,250 | 3,265 | 3,240 | 6,900 |
| June 12, 2025 | 3,260 | 3,270 | 3,270 | 3,275 | 3,250 | 5,400 |
| June 11, 2025 | 3,245 | 3,275 | 3,275 | 3,275 | 3,230 | 11,300 |
| June 10, 2025 | 3,250 | 3,245 | 3,245 | 3,260 | 3,220 | 11,300 |
| June 09, 2025 | 3,210 | 3,245 | 3,245 | 3,245 | 3,210 | 10,700 |
| June 06, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,200 | 10,100 |
| June 05, 2025 | 3,220 | 3,225 | 3,225 | 3,230 | 3,210 | 10,200 |
| June 04, 2025 | 3,205 | 3,235 | 3,235 | 3,235 | 3,205 | 14,600 |
| June 03, 2025 | 3,185 | 3,225 | 3,225 | 3,230 | 3,185 | 25,800 |
| June 02, 2025 | 3,150 | 3,190 | 3,190 | 3,190 | 3,150 | 11,400 |
| May 30, 2025 | 3,180 | 3,150 | 3,150 | 3,180 | 3,150 | 22,100 |
| May 29, 2025 | 3,145 | 3,180 | 3,180 | 3,185 | 3,145 | 12,700 |
| May 28, 2025 | 3,135 | 3,145 | 3,145 | 3,175 | 3,135 | 15,100 |
| May 27, 2025 | 3,175 | 3,180 | 3,180 | 3,180 | 3,140 | 31,900 |
| May 26, 2025 | 3,130 | 3,155 | 3,155 | 3,155 | 3,125 | 18,600 |
| May 23, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,095 | 11,600 |