3,295.00
-50(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,345 | 3,295 | 3,295 | 3,360 | 3,295 | 108,900 |
| August 15, 2025 | 3,360 | 3,345 | 3,345 | 3,410 | 3,320 | 98,100 |
| August 14, 2025 | 3,390 | 3,380 | 3,380 | 3,400 | 3,355 | 50,900 |
| August 13, 2025 | 3,420 | 3,390 | 3,390 | 3,420 | 3,360 | 77,700 |
| August 12, 2025 | 3,405 | 3,450 | 3,450 | 3,490 | 3,405 | 110,400 |
| August 08, 2025 | 3,370 | 3,375 | 3,375 | 3,400 | 3,345 | 85,400 |
| August 07, 2025 | 3,320 | 3,355 | 3,355 | 3,365 | 3,310 | 73,600 |
| August 06, 2025 | 3,340 | 3,310 | 3,310 | 3,340 | 3,235 | 165,000 |
| August 05, 2025 | 3,440 | 3,360 | 3,360 | 3,440 | 3,340 | 113,900 |
| August 04, 2025 | 3,440 | 3,400 | 3,400 | 3,450 | 3,390 | 73,400 |
| August 01, 2025 | 3,500 | 3,460 | 3,460 | 3,545 | 3,445 | 96,700 |
| July 31, 2025 | 3,470 | 3,510 | 3,510 | 3,535 | 3,435 | 110,400 |
| July 30, 2025 | 3,435 | 3,430 | 3,430 | 3,485 | 3,405 | 180,300 |
| July 29, 2025 | 3,455 | 3,455 | 3,455 | 3,470 | 3,395 | 103,700 |
| July 28, 2025 | 3,395 | 3,450 | 3,450 | 3,450 | 3,360 | 99,200 |
| July 25, 2025 | 3,385 | 3,360 | 3,360 | 3,435 | 3,340 | 84,700 |
| July 24, 2025 | 3,470 | 3,440 | 3,440 | 3,500 | 3,405 | 92,100 |
| July 23, 2025 | 3,415 | 3,440 | 3,440 | 3,455 | 3,360 | 120,600 |
| July 22, 2025 | 3,280 | 3,395 | 3,395 | 3,415 | 3,220 | 141,300 |
| July 18, 2025 | 3,420 | 3,240 | 3,240 | 3,480 | 3,230 | 173,700 |
| July 17, 2025 | 3,360 | 3,395 | 3,395 | 3,415 | 3,350 | 103,300 |
| July 16, 2025 | 3,325 | 3,360 | 3,360 | 3,365 | 3,315 | 82,100 |
| July 15, 2025 | 3,385 | 3,330 | 3,330 | 3,400 | 3,330 | 75,400 |
| July 14, 2025 | 3,385 | 3,360 | 3,360 | 3,420 | 3,310 | 80,400 |
| July 11, 2025 | 3,460 | 3,385 | 3,385 | 3,485 | 3,380 | 87,600 |
| July 10, 2025 | 3,355 | 3,425 | 3,425 | 3,445 | 3,350 | 102,900 |
| July 09, 2025 | 3,390 | 3,375 | 3,375 | 3,465 | 3,360 | 111,400 |
| July 08, 2025 | 3,355 | 3,370 | 3,370 | 3,370 | 3,315 | 94,200 |
| July 07, 2025 | 3,330 | 3,355 | 3,355 | 3,380 | 3,320 | 61,500 |
| July 04, 2025 | 3,385 | 3,325 | 3,325 | 3,405 | 3,315 | 67,200 |
| July 03, 2025 | 3,385 | 3,375 | 3,375 | 3,390 | 3,315 | 138,500 |
| July 02, 2025 | 3,385 | 3,390 | 3,390 | 3,445 | 3,330 | 149,800 |
| July 01, 2025 | 3,495 | 3,455 | 3,455 | 3,550 | 3,440 | 169,100 |
| June 30, 2025 | 3,660 | 3,525 | 3,525 | 3,660 | 3,520 | 157,400 |
| June 27, 2025 | 3,645 | 3,590 | 3,590 | 3,660 | 3,550 | 103,000 |
| June 26, 2025 | 3,685 | 3,605 | 3,605 | 3,685 | 3,470 | 235,400 |
| June 25, 2025 | 3,630 | 3,705 | 3,705 | 3,710 | 3,560 | 79,900 |
| June 24, 2025 | 3,705 | 3,635 | 3,635 | 3,745 | 3,630 | 118,800 |
| June 23, 2025 | 3,650 | 3,610 | 3,610 | 3,670 | 3,610 | 54,000 |
| June 20, 2025 | 3,645 | 3,660 | 3,660 | 3,710 | 3,625 | 121,800 |
| June 19, 2025 | 3,665 | 3,680 | 3,680 | 3,730 | 3,605 | 194,600 |
| June 18, 2025 | 3,625 | 3,805 | 3,805 | 3,885 | 3,615 | 217,900 |
| June 17, 2025 | 3,645 | 3,615 | 3,615 | 3,670 | 3,575 | 109,300 |
| June 16, 2025 | 3,895 | 3,625 | 3,625 | 3,905 | 3,440 | 442,400 |
| June 13, 2025 | 3,960 | 3,825 | 3,825 | 3,960 | 3,775 | 172,500 |
| June 12, 2025 | 3,950 | 3,955 | 3,955 | 4,010 | 3,905 | 106,400 |
| June 11, 2025 | 3,915 | 3,990 | 3,990 | 4,045 | 3,900 | 137,800 |
| June 10, 2025 | 3,955 | 3,920 | 3,920 | 3,960 | 3,885 | 102,300 |
| June 09, 2025 | 3,800 | 3,955 | 3,955 | 3,960 | 3,785 | 134,400 |
| June 06, 2025 | 3,580 | 3,765 | 3,765 | 3,830 | 3,575 | 236,800 |
| June 05, 2025 | 3,550 | 3,560 | 3,560 | 3,610 | 3,500 | 142,100 |
| June 04, 2025 | 3,600 | 3,565 | 3,565 | 3,625 | 3,550 | 83,800 |
| June 03, 2025 | 3,615 | 3,580 | 3,580 | 3,620 | 3,565 | 52,300 |
| June 02, 2025 | 3,575 | 3,595 | 3,595 | 3,600 | 3,540 | 52,100 |
| May 30, 2025 | 3,535 | 3,595 | 3,595 | 3,610 | 3,525 | 51,400 |
| May 29, 2025 | 3,640 | 3,570 | 3,570 | 3,650 | 3,560 | 64,000 |
| May 28, 2025 | 3,590 | 3,640 | 3,640 | 3,645 | 3,570 | 96,100 |
| May 27, 2025 | 3,570 | 3,605 | 3,605 | 3,615 | 3,560 | 80,300 |
| May 26, 2025 | 3,510 | 3,575 | 3,575 | 3,600 | 3,495 | 96,200 |
| May 23, 2025 | 3,360 | 3,510 | 3,510 | 3,520 | 3,360 | 110,500 |