4,005.00
+145(+3.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,895 | 4,005 | 4,005 | 4,030 | 3,875 | 47,400 |
| August 15, 2025 | 3,895 | 3,860 | 3,860 | 3,925 | 3,855 | 21,200 |
| August 14, 2025 | 3,945 | 3,910 | 3,910 | 3,970 | 3,880 | 26,200 |
| August 13, 2025 | 3,950 | 4,010 | 4,010 | 4,035 | 3,925 | 40,100 |
| August 12, 2025 | 3,940 | 3,960 | 3,960 | 3,980 | 3,890 | 36,800 |
| August 08, 2025 | 3,920 | 3,940 | 3,940 | 3,980 | 3,900 | 36,900 |
| August 07, 2025 | 3,915 | 3,930 | 3,930 | 3,955 | 3,895 | 42,000 |
| August 06, 2025 | 3,825 | 3,910 | 3,910 | 3,910 | 3,805 | 29,400 |
| August 05, 2025 | 3,715 | 3,820 | 3,820 | 3,905 | 3,715 | 94,000 |
| August 04, 2025 | 3,640 | 3,710 | 3,710 | 3,750 | 3,640 | 30,400 |
| August 01, 2025 | 3,660 | 3,710 | 3,710 | 3,795 | 3,635 | 56,100 |
| July 31, 2025 | 3,585 | 3,665 | 3,665 | 3,710 | 3,560 | 58,600 |
| July 30, 2025 | 3,475 | 3,560 | 3,560 | 3,570 | 3,475 | 46,700 |
| July 29, 2025 | 3,530 | 3,445 | 3,445 | 3,530 | 3,425 | 59,800 |
| July 28, 2025 | 3,565 | 3,530 | 3,530 | 3,575 | 3,505 | 49,500 |
| July 25, 2025 | 3,460 | 3,500 | 3,500 | 3,630 | 3,375 | 183,800 |
| July 24, 2025 | 3,395 | 3,435 | 3,435 | 3,440 | 3,395 | 51,300 |
| July 23, 2025 | 3,395 | 3,395 | 3,395 | 3,405 | 3,355 | 45,500 |
| July 22, 2025 | 3,340 | 3,325 | 3,325 | 3,390 | 3,280 | 39,200 |
| July 18, 2025 | 3,415 | 3,345 | 3,345 | 3,425 | 3,345 | 20,100 |
| July 17, 2025 | 3,395 | 3,390 | 3,390 | 3,400 | 3,360 | 14,700 |
| July 16, 2025 | 3,425 | 3,425 | 3,425 | 3,455 | 3,400 | 16,700 |
| July 15, 2025 | 3,425 | 3,420 | 3,420 | 3,500 | 3,420 | 26,000 |
| July 14, 2025 | 3,440 | 3,435 | 3,435 | 3,460 | 3,405 | 23,500 |
| July 11, 2025 | 3,380 | 3,410 | 3,410 | 3,440 | 3,360 | 25,200 |
| July 10, 2025 | 3,340 | 3,340 | 3,340 | 3,395 | 3,320 | 42,300 |
| July 09, 2025 | 3,250 | 3,305 | 3,305 | 3,325 | 3,250 | 18,000 |
| July 08, 2025 | 3,255 | 3,250 | 3,250 | 3,270 | 3,245 | 23,500 |
| July 07, 2025 | 3,330 | 3,255 | 3,255 | 3,340 | 3,255 | 17,800 |
| July 04, 2025 | 3,365 | 3,335 | 3,335 | 3,370 | 3,325 | 15,500 |
| July 03, 2025 | 3,340 | 3,370 | 3,370 | 3,390 | 3,315 | 18,400 |
| July 02, 2025 | 3,370 | 3,360 | 3,360 | 3,405 | 3,355 | 14,100 |
| July 01, 2025 | 3,410 | 3,400 | 3,400 | 3,445 | 3,375 | 18,000 |
| June 30, 2025 | 3,495 | 3,460 | 3,460 | 3,510 | 3,450 | 23,600 |
| June 27, 2025 | 3,505 | 3,490 | 3,490 | 3,530 | 3,430 | 53,400 |
| June 26, 2025 | 3,360 | 3,490 | 3,490 | 3,505 | 3,360 | 49,200 |
| June 25, 2025 | 3,255 | 3,355 | 3,355 | 3,380 | 3,245 | 54,300 |
| June 24, 2025 | 3,280 | 3,250 | 3,250 | 3,300 | 3,225 | 24,900 |
| June 23, 2025 | 3,225 | 3,250 | 3,250 | 3,265 | 3,210 | 30,800 |
| June 20, 2025 | 3,285 | 3,210 | 3,210 | 3,285 | 3,210 | 25,600 |
| June 19, 2025 | 3,345 | 3,285 | 3,285 | 3,355 | 3,285 | 19,500 |
| June 18, 2025 | 3,375 | 3,345 | 3,345 | 3,410 | 3,340 | 19,700 |
| June 17, 2025 | 3,335 | 3,370 | 3,370 | 3,375 | 3,320 | 27,200 |
| June 16, 2025 | 3,355 | 3,335 | 3,335 | 3,380 | 3,330 | 22,200 |
| June 13, 2025 | 3,385 | 3,335 | 3,335 | 3,385 | 3,310 | 35,000 |
| June 12, 2025 | 3,400 | 3,395 | 3,395 | 3,415 | 3,395 | 13,000 |
| June 11, 2025 | 3,405 | 3,405 | 3,405 | 3,445 | 3,395 | 25,500 |
| June 10, 2025 | 3,405 | 3,405 | 3,405 | 3,430 | 3,405 | 16,800 |
| June 09, 2025 | 3,415 | 3,415 | 3,415 | 3,425 | 3,360 | 19,400 |
| June 06, 2025 | 3,435 | 3,415 | 3,415 | 3,475 | 3,410 | 15,500 |
| June 05, 2025 | 3,435 | 3,435 | 3,435 | 3,475 | 3,435 | 16,700 |
| June 04, 2025 | 3,425 | 3,460 | 3,460 | 3,485 | 3,415 | 28,900 |
| June 03, 2025 | 3,490 | 3,430 | 3,430 | 3,495 | 3,425 | 27,400 |
| June 02, 2025 | 3,500 | 3,505 | 3,505 | 3,535 | 3,485 | 15,000 |
| May 30, 2025 | 3,480 | 3,510 | 3,510 | 3,540 | 3,480 | 14,400 |
| May 29, 2025 | 3,525 | 3,515 | 3,515 | 3,545 | 3,500 | 23,000 |
| May 28, 2025 | 3,590 | 3,515 | 3,515 | 3,615 | 3,515 | 22,800 |
| May 27, 2025 | 3,540 | 3,570 | 3,570 | 3,575 | 3,525 | 22,600 |
| May 26, 2025 | 3,555 | 3,560 | 3,560 | 3,595 | 3,525 | 24,300 |
| May 23, 2025 | 3,500 | 3,535 | 3,535 | 3,580 | 3,490 | 30,000 |