3,100.00
-20(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,120 | 3,100 | 3,100 | 3,130 | 3,095 | 60,400 |
| August 15, 2025 | 3,125 | 3,120 | 3,120 | 3,145 | 3,090 | 111,700 |
| August 14, 2025 | 3,160 | 3,130 | 3,130 | 3,165 | 3,120 | 146,200 |
| August 13, 2025 | 3,200 | 3,180 | 3,180 | 3,210 | 3,180 | 112,700 |
| August 12, 2025 | 3,205 | 3,200 | 3,200 | 3,230 | 3,195 | 118,500 |
| August 08, 2025 | 3,235 | 3,220 | 3,220 | 3,245 | 3,215 | 120,700 |
| August 07, 2025 | 3,135 | 3,255 | 3,255 | 3,275 | 3,135 | 211,700 |
| August 06, 2025 | 3,090 | 3,155 | 3,155 | 3,155 | 3,090 | 161,000 |
| August 05, 2025 | 3,220 | 3,060 | 3,060 | 3,260 | 3,060 | 346,300 |
| August 04, 2025 | 3,170 | 3,195 | 3,195 | 3,215 | 3,150 | 93,300 |
| August 01, 2025 | 3,145 | 3,195 | 3,195 | 3,205 | 3,145 | 114,200 |
| July 31, 2025 | 3,110 | 3,130 | 3,130 | 3,145 | 3,105 | 101,000 |
| July 30, 2025 | 3,115 | 3,095 | 3,095 | 3,115 | 3,080 | 94,400 |
| July 29, 2025 | 3,090 | 3,100 | 3,100 | 3,100 | 3,070 | 80,900 |
| July 28, 2025 | 3,155 | 3,115 | 3,115 | 3,165 | 3,110 | 101,100 |
| July 25, 2025 | 3,150 | 3,155 | 3,155 | 3,165 | 3,130 | 127,000 |
| July 24, 2025 | 3,095 | 3,120 | 3,120 | 3,130 | 3,095 | 115,400 |
| July 23, 2025 | 3,095 | 3,085 | 3,085 | 3,115 | 3,080 | 150,200 |
| July 22, 2025 | 3,115 | 3,085 | 3,085 | 3,120 | 3,060 | 99,200 |
| July 18, 2025 | 3,135 | 3,095 | 3,095 | 3,140 | 3,090 | 104,100 |
| July 17, 2025 | 3,080 | 3,135 | 3,135 | 3,140 | 3,080 | 89,500 |
| July 16, 2025 | 3,090 | 3,100 | 3,100 | 3,130 | 3,090 | 93,400 |
| July 15, 2025 | 3,095 | 3,090 | 3,090 | 3,105 | 3,075 | 86,200 |
| July 14, 2025 | 3,090 | 3,080 | 3,080 | 3,100 | 3,080 | 91,700 |
| July 11, 2025 | 3,055 | 3,080 | 3,080 | 3,100 | 3,045 | 120,900 |
| July 10, 2025 | 3,035 | 3,045 | 3,045 | 3,050 | 3,025 | 171,400 |
| July 09, 2025 | 3,010 | 3,035 | 3,035 | 3,055 | 3,010 | 89,500 |
| July 08, 2025 | 3,020 | 3,010 | 3,010 | 3,025 | 2,989 | 147,700 |
| July 07, 2025 | 3,015 | 3,010 | 3,010 | 3,020 | 2,994 | 79,300 |
| July 04, 2025 | 2,980 | 3,010 | 3,010 | 3,015 | 2,965 | 185,700 |
| July 03, 2025 | 2,985 | 2,965 | 2,965 | 2,985 | 2,932 | 178,300 |
| July 02, 2025 | 2,962 | 3,005 | 3,005 | 3,015 | 2,962 | 148,600 |
| July 01, 2025 | 2,954 | 2,976 | 2,976 | 2,983 | 2,954 | 103,600 |
| June 30, 2025 | 2,963 | 2,967 | 2,967 | 2,981 | 2,958 | 125,300 |
| June 27, 2025 | 2,959 | 2,962 | 2,962 | 2,980 | 2,945 | 185,200 |
| June 26, 2025 | 2,933 | 2,948 | 2,948 | 2,958 | 2,926 | 143,000 |
| June 25, 2025 | 2,948 | 2,939 | 2,939 | 2,955 | 2,926 | 148,800 |
| June 24, 2025 | 2,988 | 2,962 | 2,962 | 2,997 | 2,955 | 143,500 |
| June 23, 2025 | 2,972 | 2,968 | 2,968 | 2,977 | 2,942 | 115,200 |
| June 20, 2025 | 2,988 | 2,975 | 2,975 | 3,010 | 2,975 | 219,800 |
| June 19, 2025 | 2,992 | 2,997 | 2,997 | 3,015 | 2,976 | 117,100 |
| June 18, 2025 | 2,992 | 2,993 | 2,993 | 3,005 | 2,976 | 99,500 |
| June 17, 2025 | 2,993 | 2,992 | 2,992 | 3,005 | 2,973 | 95,000 |
| June 16, 2025 | 2,994 | 2,993 | 2,993 | 3,010 | 2,992 | 96,100 |
| June 13, 2025 | 2,970 | 2,964 | 2,964 | 2,977 | 2,952 | 143,800 |
| June 12, 2025 | 2,976 | 2,977 | 2,977 | 2,988 | 2,966 | 112,800 |
| June 11, 2025 | 2,977 | 2,976 | 2,976 | 2,988 | 2,963 | 120,800 |
| June 10, 2025 | 2,991 | 2,961 | 2,961 | 3,000 | 2,955 | 177,300 |
| June 09, 2025 | 3,055 | 3,005 | 3,005 | 3,055 | 3,005 | 105,100 |
| June 06, 2025 | 3,000 | 3,030 | 3,030 | 3,035 | 3,000 | 93,000 |
| June 05, 2025 | 2,968 | 3,000 | 3,000 | 3,020 | 2,960 | 152,600 |
| June 04, 2025 | 2,955 | 2,977 | 2,977 | 2,984 | 2,942 | 151,300 |
| June 03, 2025 | 2,987 | 2,965 | 2,965 | 2,995 | 2,950 | 181,900 |
| June 02, 2025 | 2,995 | 3,005 | 3,005 | 3,010 | 2,975 | 103,200 |
| May 30, 2025 | 2,991 | 3,000 | 3,000 | 3,020 | 2,970 | 133,200 |
| May 29, 2025 | 2,989 | 3,000 | 3,000 | 3,000 | 2,983 | 104,400 |
| May 28, 2025 | 3,000 | 2,978 | 2,978 | 3,010 | 2,975 | 84,300 |
| May 27, 2025 | 2,987 | 2,983 | 2,983 | 2,997 | 2,975 | 72,600 |
| May 26, 2025 | 2,993 | 3,000 | 3,000 | 3,015 | 2,993 | 66,500 |
| May 23, 2025 | 2,980 | 2,992 | 2,992 | 3,020 | 2,962 | 82,500 |