3,926.00
-64(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,980 | 3,926 | 3,926 | 3,998 | 3,906 | 1.11M |
| August 15, 2025 | 3,962 | 3,990 | 3,990 | 4,026 | 3,951 | 1.75M |
| August 14, 2025 | 3,910 | 3,934 | 3,934 | 3,959 | 3,904 | 1.81M |
| August 13, 2025 | 3,896 | 3,940 | 3,940 | 3,982 | 3,866 | 1.57M |
| August 12, 2025 | 3,905 | 3,863 | 3,863 | 3,952 | 3,818 | 2.13M |
| August 08, 2025 | 3,925 | 3,885 | 3,885 | 3,970 | 3,750 | 3.1M |
| August 07, 2025 | 3,879 | 3,953 | 3,953 | 3,957 | 3,870 | 1.45M |
| August 06, 2025 | 3,793 | 3,876 | 3,876 | 3,894 | 3,793 | 1.57M |
| August 05, 2025 | 3,725 | 3,797 | 3,797 | 3,816 | 3,725 | 1.74M |
| August 04, 2025 | 3,635 | 3,708 | 3,708 | 3,727 | 3,615 | 1.65M |
| August 01, 2025 | 3,717 | 3,769 | 3,769 | 3,804 | 3,703 | 1.78M |
| July 31, 2025 | 3,650 | 3,717 | 3,717 | 3,730 | 3,648 | 1.38M |
| July 30, 2025 | 3,605 | 3,633 | 3,633 | 3,637 | 3,578 | 1.19M |
| July 29, 2025 | 3,614 | 3,602 | 3,602 | 3,614 | 3,578 | 1.27M |
| July 28, 2025 | 3,642 | 3,630 | 3,630 | 3,658 | 3,603 | 1.43M |
| July 25, 2025 | 3,640 | 3,637 | 3,637 | 3,650 | 3,600 | 1.39M |
| July 24, 2025 | 3,636 | 3,635 | 3,635 | 3,668 | 3,606 | 2.05M |
| July 23, 2025 | 3,476 | 3,571 | 3,571 | 3,591 | 3,461 | 2.31M |
| July 22, 2025 | 3,420 | 3,406 | 3,406 | 3,442 | 3,372 | 1.49M |
| July 18, 2025 | 3,399 | 3,405 | 3,405 | 3,418 | 3,363 | 1.29M |
| July 17, 2025 | 3,379 | 3,373 | 3,373 | 3,399 | 3,336 | 2.1M |
| July 16, 2025 | 3,420 | 3,366 | 3,366 | 3,468 | 3,350 | 1.73M |
| July 15, 2025 | 3,335 | 3,380 | 3,380 | 3,438 | 3,320 | 2.25M |
| July 14, 2025 | 3,254 | 3,318 | 3,318 | 3,330 | 3,227 | 1.7M |
| July 11, 2025 | 3,186 | 3,254 | 3,254 | 3,280 | 3,170 | 1.68M |
| July 10, 2025 | 3,148 | 3,168 | 3,168 | 3,168 | 3,124 | 1.5M |
| July 09, 2025 | 3,200 | 3,163 | 3,163 | 3,221 | 3,162 | 1.38M |
| July 08, 2025 | 3,162 | 3,168 | 3,168 | 3,196 | 3,155 | 1.68M |
| July 07, 2025 | 3,213 | 3,164 | 3,164 | 3,230 | 3,161 | 1.15M |
| July 04, 2025 | 3,199 | 3,217 | 3,217 | 3,225 | 3,182 | 1.26M |
| July 03, 2025 | 3,190 | 3,186 | 3,186 | 3,213 | 3,139 | 1.82M |
| July 02, 2025 | 3,135 | 3,210 | 3,210 | 3,218 | 3,135 | 1.68M |
| July 01, 2025 | 3,163 | 3,186 | 3,186 | 3,199 | 3,130 | 1.22M |
| June 30, 2025 | 3,157 | 3,170 | 3,170 | 3,186 | 3,141 | 1.73M |
| June 27, 2025 | 3,165 | 3,153 | 3,153 | 3,198 | 3,141 | 1.43M |
| June 26, 2025 | 3,162 | 3,147 | 3,147 | 3,179 | 3,124 | 1.72M |
| June 25, 2025 | 3,200 | 3,146 | 3,146 | 3,201 | 3,106 | 1.35M |
| June 24, 2025 | 3,201 | 3,190 | 3,190 | 3,223 | 3,179 | 1.36M |
| June 23, 2025 | 3,209 | 3,179 | 3,179 | 3,213 | 3,153 | 1M |
| June 20, 2025 | 3,253 | 3,228 | 3,228 | 3,267 | 3,214 | 3.76M |
| June 19, 2025 | 3,240 | 3,239 | 3,239 | 3,257 | 3,220 | 1.14M |
| June 18, 2025 | 3,230 | 3,232 | 3,232 | 3,252 | 3,207 | 1.38M |
| June 17, 2025 | 3,252 | 3,250 | 3,250 | 3,269 | 3,235 | 1.24M |
| June 16, 2025 | 3,265 | 3,255 | 3,255 | 3,270 | 3,240 | 1.1M |
| June 13, 2025 | 3,246 | 3,226 | 3,226 | 3,254 | 3,222 | 1.31M |
| June 12, 2025 | 3,279 | 3,259 | 3,259 | 3,293 | 3,243 | 1.13M |
| June 11, 2025 | 3,280 | 3,251 | 3,251 | 3,298 | 3,240 | 1.24M |
| June 10, 2025 | 3,385 | 3,293 | 3,293 | 3,385 | 3,293 | 1.4M |
| June 09, 2025 | 3,391 | 3,387 | 3,387 | 3,417 | 3,370 | 1.4M |
| June 06, 2025 | 3,357 | 3,344 | 3,344 | 3,408 | 3,331 | 1.38M |
| June 05, 2025 | 3,390 | 3,350 | 3,350 | 3,408 | 3,346 | 2.13M |
| June 04, 2025 | 3,430 | 3,437 | 3,437 | 3,462 | 3,415 | 1.78M |
| June 03, 2025 | 3,476 | 3,423 | 3,423 | 3,489 | 3,398 | 2.39M |
| June 02, 2025 | 3,295 | 3,450 | 3,450 | 3,569 | 3,276 | 4.96M |
| May 30, 2025 | 3,296 | 3,314 | 3,314 | 3,358 | 3,265 | 4M |
| May 29, 2025 | 3,341 | 3,326 | 3,326 | 3,361 | 3,313 | 1.79M |
| May 28, 2025 | 3,338 | 3,309 | 3,309 | 3,381 | 3,309 | 2.56M |
| May 27, 2025 | 3,265 | 3,312 | 3,312 | 3,332 | 3,249 | 1.88M |
| May 26, 2025 | 3,225 | 3,261 | 3,261 | 3,268 | 3,195 | 1.68M |
| May 23, 2025 | 3,142 | 3,230 | 3,230 | 3,237 | 3,130 | 1.76M |