3,294.00
+16(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,250 | 3,278 | 3,278 | 3,278 | 3,239 | 104,600 |
| August 18, 2025 | 3,235 | 3,248 | 3,248 | 3,269 | 3,231 | 121,300 |
| August 15, 2025 | 3,274 | 3,237 | 3,237 | 3,277 | 3,219 | 150,800 |
| August 14, 2025 | 3,270 | 3,274 | 3,274 | 3,292 | 3,257 | 162,800 |
| August 13, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,240 | 198,700 |
| August 12, 2025 | 3,295 | 3,250 | 3,250 | 3,295 | 3,243 | 384,800 |
| August 08, 2025 | 3,295 | 3,295 | 3,295 | 3,311 | 3,274 | 170,800 |
| August 07, 2025 | 3,267 | 3,295 | 3,295 | 3,303 | 3,251 | 248,500 |
| August 06, 2025 | 3,313 | 3,280 | 3,280 | 3,338 | 3,265 | 487,600 |
| August 05, 2025 | 3,165 | 3,200 | 3,200 | 3,200 | 3,144 | 184,500 |
| August 04, 2025 | 3,156 | 3,172 | 3,172 | 3,181 | 3,142 | 148,800 |
| August 01, 2025 | 3,160 | 3,187 | 3,187 | 3,187 | 3,156 | 136,600 |
| July 31, 2025 | 3,133 | 3,140 | 3,140 | 3,159 | 3,130 | 167,000 |
| July 30, 2025 | 3,100 | 3,130 | 3,130 | 3,132 | 3,100 | 121,600 |
| July 29, 2025 | 3,083 | 3,092 | 3,092 | 3,100 | 3,073 | 138,300 |
| July 28, 2025 | 3,106 | 3,103 | 3,103 | 3,118 | 3,088 | 125,300 |
| July 25, 2025 | 3,075 | 3,102 | 3,102 | 3,114 | 3,065 | 147,900 |
| July 24, 2025 | 3,070 | 3,075 | 3,075 | 3,092 | 3,060 | 224,100 |
| July 23, 2025 | 3,068 | 3,061 | 3,061 | 3,076 | 3,049 | 145,200 |
| July 22, 2025 | 3,064 | 3,048 | 3,048 | 3,071 | 3,048 | 133,000 |
| July 18, 2025 | 3,056 | 3,067 | 3,067 | 3,077 | 3,056 | 165,800 |
| July 17, 2025 | 3,055 | 3,049 | 3,049 | 3,065 | 3,047 | 121,700 |
| July 16, 2025 | 3,048 | 3,061 | 3,061 | 3,070 | 3,032 | 150,200 |
| July 15, 2025 | 3,041 | 3,060 | 3,060 | 3,065 | 3,035 | 151,200 |
| July 14, 2025 | 3,042 | 3,041 | 3,041 | 3,053 | 3,020 | 191,600 |
| July 11, 2025 | 3,044 | 3,042 | 3,042 | 3,065 | 3,035 | 128,900 |
| July 10, 2025 | 3,044 | 3,024 | 3,024 | 3,048 | 3,015 | 199,700 |
| July 09, 2025 | 3,054 | 3,044 | 3,044 | 3,067 | 3,040 | 191,300 |
| July 08, 2025 | 3,049 | 3,044 | 3,044 | 3,058 | 3,031 | 228,200 |
| July 07, 2025 | 3,116 | 3,070 | 3,070 | 3,116 | 3,065 | 197,600 |
| July 04, 2025 | 3,077 | 3,116 | 3,116 | 3,119 | 3,071 | 146,400 |
| July 03, 2025 | 3,064 | 3,079 | 3,079 | 3,079 | 3,052 | 195,900 |
| July 02, 2025 | 3,032 | 3,048 | 3,048 | 3,057 | 3,027 | 170,000 |
| July 01, 2025 | 3,040 | 3,048 | 3,048 | 3,048 | 3,025 | 153,200 |
| June 30, 2025 | 3,067 | 3,048 | 3,048 | 3,087 | 3,035 | 212,300 |
| June 27, 2025 | 3,014 | 3,024 | 3,024 | 3,024 | 2,991 | 194,200 |
| June 26, 2025 | 3,022 | 2,998 | 2,998 | 3,024 | 2,991 | 204,100 |
| June 25, 2025 | 3,001 | 3,004 | 3,004 | 3,010 | 2,990 | 148,500 |
| June 24, 2025 | 3,021 | 3,004 | 3,004 | 3,038 | 2,998 | 158,900 |
| June 23, 2025 | 3,023 | 3,017 | 3,009 | 3,032 | 2,993 | 180,300 |
| June 20, 2025 | 3,031 | 3,032 | 3,032 | 3,045 | 3,027 | 511,700 |
| June 19, 2025 | 3,060 | 3,040 | 3,040 | 3,062 | 3,030 | 154,000 |
| June 18, 2025 | 3,025 | 3,044 | 3,044 | 3,047 | 3,023 | 119,200 |
| June 17, 2025 | 3,052 | 3,028 | 3,028 | 3,056 | 3,025 | 161,000 |
| June 16, 2025 | 3,049 | 3,036 | 3,036 | 3,053 | 3,021 | 190,300 |
| June 13, 2025 | 3,076 | 3,030 | 3,030 | 3,079 | 3,023 | 162,300 |
| June 12, 2025 | 3,062 | 3,071 | 3,071 | 3,081 | 3,052 | 150,500 |
| June 11, 2025 | 3,060 | 3,064 | 3,064 | 3,064 | 3,037 | 162,000 |
| June 10, 2025 | 3,040 | 3,045 | 3,045 | 3,052 | 3,034 | 145,500 |
| June 09, 2025 | 3,054 | 3,037 | 3,037 | 3,060 | 3,036 | 102,000 |
| June 06, 2025 | 3,044 | 3,048 | 3,048 | 3,066 | 3,044 | 134,900 |
| June 05, 2025 | 3,039 | 3,057 | 3,057 | 3,067 | 3,025 | 169,600 |
| June 04, 2025 | 3,050 | 3,069 | 3,069 | 3,077 | 3,043 | 238,400 |
| June 03, 2025 | 3,090 | 3,076 | 3,076 | 3,091 | 3,054 | 191,900 |
| June 02, 2025 | 3,135 | 3,103 | 3,103 | 3,136 | 3,077 | 200,700 |
| May 30, 2025 | 3,060 | 3,121 | 3,121 | 3,130 | 3,058 | 531,500 |
| May 29, 2025 | 3,040 | 3,054 | 3,054 | 3,056 | 3,032 | 230,800 |
| May 28, 2025 | 3,038 | 3,048 | 3,048 | 3,054 | 3,021 | 280,400 |
| May 27, 2025 | 3,020 | 3,020 | 3,020 | 3,030 | 3,002 | 147,700 |
| May 26, 2025 | 2,985.5 | 3,016 | 3,016 | 3,024 | 2,985 | 172,000 |