3,860.00
+80(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,765 | 3,860 | 3,870 | 3,875 | 3,760 | 93,100 |
| August 15, 2025 | 3,795 | 3,780 | 3,780 | 3,805 | 3,765 | 55,900 |
| August 14, 2025 | 3,805 | 3,795 | 3,795 | 3,820 | 3,755 | 51,500 |
| August 13, 2025 | 3,800 | 3,830 | 3,830 | 3,850 | 3,755 | 67,300 |
| August 12, 2025 | 3,900 | 3,810 | 3,810 | 3,905 | 3,800 | 128,300 |
| August 08, 2025 | 3,900 | 3,870 | 3,870 | 3,905 | 3,850 | 104,500 |
| August 07, 2025 | 3,865 | 3,895 | 3,895 | 3,920 | 3,860 | 101,400 |
| August 06, 2025 | 3,805 | 3,865 | 3,865 | 3,880 | 3,800 | 82,400 |
| August 05, 2025 | 3,750 | 3,785 | 3,785 | 3,800 | 3,705 | 134,600 |
| August 04, 2025 | 3,675 | 3,720 | 3,720 | 3,805 | 3,650 | 132,900 |
| August 01, 2025 | 3,740 | 3,745 | 3,745 | 3,855 | 3,740 | 171,700 |
| July 31, 2025 | 3,620 | 3,670 | 3,670 | 3,690 | 3,590 | 154,200 |
| July 30, 2025 | 3,540 | 3,620 | 3,620 | 3,660 | 3,540 | 103,200 |
| July 29, 2025 | 3,490 | 3,545 | 3,545 | 3,550 | 3,480 | 82,700 |
| July 28, 2025 | 3,590 | 3,525 | 3,525 | 3,640 | 3,525 | 95,700 |
| July 25, 2025 | 3,550 | 3,590 | 3,590 | 3,600 | 3,530 | 79,100 |
| July 24, 2025 | 3,535 | 3,545 | 3,545 | 3,550 | 3,515 | 48,700 |
| July 23, 2025 | 3,525 | 3,535 | 3,535 | 3,550 | 3,505 | 88,700 |
| July 22, 2025 | 3,495 | 3,515 | 3,515 | 3,550 | 3,495 | 55,300 |
| July 18, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,485 | 44,300 |
| July 17, 2025 | 3,470 | 3,490 | 3,490 | 3,505 | 3,470 | 41,600 |
| July 16, 2025 | 3,450 | 3,475 | 3,475 | 3,525 | 3,450 | 74,800 |
| July 15, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,435 | 60,600 |
| July 14, 2025 | 3,415 | 3,455 | 3,455 | 3,475 | 3,395 | 69,500 |
| July 11, 2025 | 3,400 | 3,415 | 3,415 | 3,450 | 3,400 | 79,500 |
| July 10, 2025 | 3,390 | 3,400 | 3,400 | 3,410 | 3,360 | 78,000 |
| July 09, 2025 | 3,355 | 3,380 | 3,380 | 3,390 | 3,355 | 62,300 |
| July 08, 2025 | 3,365 | 3,355 | 3,355 | 3,380 | 3,325 | 58,900 |
| July 07, 2025 | 3,380 | 3,360 | 3,360 | 3,390 | 3,335 | 49,800 |
| July 04, 2025 | 3,355 | 3,380 | 3,380 | 3,380 | 3,340 | 68,700 |
| July 03, 2025 | 3,375 | 3,330 | 3,330 | 3,430 | 3,320 | 103,100 |
| July 02, 2025 | 3,325 | 3,365 | 3,365 | 3,395 | 3,325 | 51,100 |
| July 01, 2025 | 3,330 | 3,345 | 3,345 | 3,370 | 3,320 | 100,200 |
| June 30, 2025 | 3,365 | 3,325 | 3,325 | 3,365 | 3,325 | 75,400 |
| June 27, 2025 | 3,350 | 3,340 | 3,340 | 3,365 | 3,325 | 64,900 |
| June 26, 2025 | 3,345 | 3,350 | 3,350 | 3,365 | 3,330 | 60,500 |
| June 25, 2025 | 3,380 | 3,335 | 3,335 | 3,395 | 3,330 | 66,200 |
| June 24, 2025 | 3,470 | 3,385 | 3,385 | 3,470 | 3,380 | 62,800 |
| June 23, 2025 | 3,360 | 3,410 | 3,410 | 3,440 | 3,360 | 62,400 |
| June 20, 2025 | 3,370 | 3,375 | 3,375 | 3,405 | 3,370 | 204,700 |
| June 19, 2025 | 3,380 | 3,390 | 3,390 | 3,415 | 3,345 | 44,200 |
| June 18, 2025 | 3,355 | 3,385 | 3,385 | 3,385 | 3,350 | 53,500 |
| June 17, 2025 | 3,350 | 3,370 | 3,370 | 3,385 | 3,350 | 50,700 |
| June 16, 2025 | 3,360 | 3,350 | 3,350 | 3,360 | 3,325 | 37,800 |
| June 13, 2025 | 3,300 | 3,320 | 3,320 | 3,345 | 3,300 | 71,100 |
| June 12, 2025 | 3,345 | 3,335 | 3,335 | 3,350 | 3,305 | 46,500 |
| June 11, 2025 | 3,375 | 3,360 | 3,360 | 3,395 | 3,330 | 56,600 |
| June 10, 2025 | 3,365 | 3,370 | 3,370 | 3,425 | 3,365 | 59,200 |
| June 09, 2025 | 3,380 | 3,380 | 3,380 | 3,405 | 3,360 | 48,100 |
| June 06, 2025 | 3,370 | 3,380 | 3,380 | 3,400 | 3,345 | 45,100 |
| June 05, 2025 | 3,350 | 3,365 | 3,365 | 3,385 | 3,350 | 61,300 |
| June 04, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,320 | 60,800 |
| June 03, 2025 | 3,345 | 3,315 | 3,315 | 3,345 | 3,310 | 66,600 |
| June 02, 2025 | 3,310 | 3,355 | 3,355 | 3,360 | 3,310 | 53,000 |
| May 30, 2025 | 3,350 | 3,340 | 3,340 | 3,360 | 3,335 | 61,100 |
| May 29, 2025 | 3,375 | 3,385 | 3,385 | 3,395 | 3,350 | 47,600 |
| May 28, 2025 | 3,395 | 3,370 | 3,370 | 3,405 | 3,370 | 54,200 |
| May 27, 2025 | 3,375 | 3,355 | 3,355 | 3,395 | 3,345 | 31,700 |
| May 26, 2025 | 3,355 | 3,375 | 3,375 | 3,400 | 3,350 | 44,600 |
| May 23, 2025 | 3,350 | 3,355 | 3,355 | 3,395 | 3,345 | 36,900 |