3,116.00
-9(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,125 | 3,116 | 3,116 | 3,160 | 3,105 | 1M |
| August 15, 2025 | 3,116 | 3,125 | 3,125 | 3,133 | 3,106 | 996,900 |
| August 14, 2025 | 3,112 | 3,135 | 3,135 | 3,135 | 3,095 | 1.15M |
| August 13, 2025 | 3,060 | 3,128 | 3,128 | 3,130 | 3,054 | 2.69M |
| August 12, 2025 | 3,106 | 3,025 | 3,025 | 3,106 | 3,011 | 4.61M |
| August 08, 2025 | 3,442 | 3,451 | 3,451 | 3,456 | 3,426 | 1.27M |
| August 07, 2025 | 3,380 | 3,442 | 3,442 | 3,444 | 3,374 | 840,800 |
| August 06, 2025 | 3,395 | 3,385 | 3,385 | 3,419 | 3,381 | 751,600 |
| August 05, 2025 | 3,348 | 3,381 | 3,381 | 3,392 | 3,335 | 691,100 |
| August 04, 2025 | 3,297 | 3,336 | 3,336 | 3,336 | 3,286 | 729,400 |
| August 01, 2025 | 3,320 | 3,352 | 3,352 | 3,359 | 3,301 | 781,800 |
| July 31, 2025 | 3,315 | 3,316 | 3,316 | 3,337 | 3,300 | 828,300 |
| July 30, 2025 | 3,281 | 3,310 | 3,310 | 3,313 | 3,275 | 757,400 |
| July 29, 2025 | 3,308 | 3,286 | 3,286 | 3,308 | 3,268 | 951,400 |
| July 28, 2025 | 3,370 | 3,333 | 3,333 | 3,378 | 3,333 | 871,700 |
| July 25, 2025 | 3,336 | 3,384 | 3,384 | 3,390 | 3,321 | 786,900 |
| July 24, 2025 | 3,311 | 3,343 | 3,343 | 3,356 | 3,305 | 1.01M |
| July 23, 2025 | 3,229 | 3,294 | 3,294 | 3,303 | 3,226 | 1.26M |
| July 22, 2025 | 3,250 | 3,214 | 3,214 | 3,258 | 3,206 | 1.26M |
| July 18, 2025 | 3,244 | 3,250 | 3,250 | 3,271 | 3,244 | 1.13M |
| July 17, 2025 | 3,213 | 3,238 | 3,238 | 3,238 | 3,207 | 868,900 |
| July 16, 2025 | 3,243 | 3,230 | 3,230 | 3,243 | 3,208 | 1.01M |
| July 15, 2025 | 3,223 | 3,213 | 3,213 | 3,241 | 3,203 | 921,000 |
| July 14, 2025 | 3,215 | 3,220 | 3,220 | 3,245 | 3,211 | 900,100 |
| July 11, 2025 | 3,212 | 3,215 | 3,215 | 3,260 | 3,197 | 1.19M |
| July 10, 2025 | 3,200 | 3,196 | 3,196 | 3,202 | 3,166 | 1.42M |
| July 09, 2025 | 3,158 | 3,213 | 3,213 | 3,250 | 3,157 | 1.74M |
| July 08, 2025 | 3,092 | 3,142 | 3,142 | 3,148 | 3,090 | 1.59M |
| July 07, 2025 | 3,080 | 3,097 | 3,097 | 3,107 | 3,061 | 1.72M |
| July 04, 2025 | 2,999.5 | 3,014 | 3,014 | 3,030 | 2,992.5 | 1.24M |
| July 03, 2025 | 2,950 | 3,005 | 3,005 | 3,010 | 2,940.5 | 1.36M |
| July 02, 2025 | 2,914 | 2,963 | 2,963 | 2,968 | 2,904.5 | 1.07M |
| July 01, 2025 | 2,886.5 | 2,910 | 2,910 | 2,914 | 2,879 | 699,500 |
| June 30, 2025 | 2,893.5 | 2,892.5 | 2,892.5 | 2,921 | 2,851 | 2.05M |
| June 27, 2025 | 2,850 | 2,843.5 | 2,843.5 | 2,861 | 2,819 | 2.12M |
| June 26, 2025 | 2,825.5 | 2,856 | 2,806 | 2,865.5 | 2,825.5 | 1.37M |
| June 25, 2025 | 2,821.5 | 2,818 | 2,768.67 | 2,830 | 2,800 | 1.28M |
| June 24, 2025 | 2,830.5 | 2,823.5 | 2,774.07 | 2,857.5 | 2,818 | 1.26M |
| June 23, 2025 | 2,821.5 | 2,807 | 2,757.86 | 2,832 | 2,798.5 | 828,500 |
| June 20, 2025 | 2,785 | 2,800 | 2,750.98 | 2,803.5 | 2,783.5 | 2.78M |
| June 19, 2025 | 2,780 | 2,785 | 2,736.24 | 2,788 | 2,765.5 | 925,400 |
| June 18, 2025 | 2,774 | 2,778.5 | 2,729.86 | 2,779.5 | 2,767 | 780,000 |
| June 17, 2025 | 2,765 | 2,778 | 2,729.37 | 2,778 | 2,755 | 716,300 |
| June 16, 2025 | 2,780 | 2,786 | 2,737.23 | 2,802 | 2,775 | 1.1M |
| June 13, 2025 | 2,762.5 | 2,774 | 2,725.44 | 2,783.5 | 2,746 | 1.17M |
| June 12, 2025 | 2,760 | 2,761.5 | 2,713.15 | 2,778.5 | 2,752.5 | 1.11M |
| June 11, 2025 | 2,720.5 | 2,735 | 2,687.12 | 2,739 | 2,716 | 931,200 |
| June 10, 2025 | 2,745 | 2,712.5 | 2,665.01 | 2,749.5 | 2,708 | 831,500 |
| June 09, 2025 | 2,769 | 2,745 | 2,696.94 | 2,773.5 | 2,742 | 770,800 |
| June 06, 2025 | 2,747 | 2,756 | 2,707.75 | 2,767 | 2,743 | 742,600 |
| June 05, 2025 | 2,726 | 2,731.5 | 2,683.68 | 2,754 | 2,726 | 867,600 |
| June 04, 2025 | 2,724.5 | 2,726 | 2,678.28 | 2,738.5 | 2,714 | 724,400 |
| June 03, 2025 | 2,699 | 2,725 | 2,677.29 | 2,736 | 2,687.5 | 1.06M |
| June 02, 2025 | 2,667.5 | 2,687.5 | 2,640.45 | 2,690.5 | 2,665.5 | 678,000 |
| May 30, 2025 | 2,670 | 2,677.5 | 2,630.63 | 2,691.5 | 2,666 | 1.22M |
| May 29, 2025 | 2,647 | 2,679.5 | 2,632.59 | 2,685.5 | 2,643.5 | 768,800 |
| May 28, 2025 | 2,639.5 | 2,650 | 2,603.61 | 2,658 | 2,635 | 848,500 |
| May 27, 2025 | 2,628.5 | 2,634.5 | 2,588.38 | 2,643.5 | 2,623.5 | 640,500 |
| May 26, 2025 | 2,615 | 2,629 | 2,582.97 | 2,637.5 | 2,611 | 581,800 |
| May 23, 2025 | 2,611.5 | 2,609.5 | 2,609.5 | 2,634 | 2,603 | 829,200 |