3,205.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,190 | 3,205 | 3,205 | 3,220 | 3,190 | 33,100 |
| August 15, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,175 | 36,600 |
| August 14, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,200 | 29,000 |
| August 13, 2025 | 3,230 | 3,225 | 3,225 | 3,230 | 3,195 | 37,200 |
| August 12, 2025 | 3,230 | 3,230 | 3,230 | 3,240 | 3,200 | 58,900 |
| August 08, 2025 | 3,195 | 3,220 | 3,220 | 3,225 | 3,185 | 70,100 |
| August 07, 2025 | 3,175 | 3,185 | 3,185 | 3,185 | 3,165 | 53,300 |
| August 06, 2025 | 3,130 | 3,170 | 3,170 | 3,170 | 3,120 | 61,400 |
| August 05, 2025 | 3,115 | 3,120 | 3,120 | 3,135 | 3,095 | 52,900 |
| August 04, 2025 | 3,125 | 3,115 | 3,115 | 3,140 | 3,105 | 46,400 |
| August 01, 2025 | 3,110 | 3,140 | 3,140 | 3,150 | 3,100 | 74,500 |
| July 31, 2025 | 3,135 | 3,100 | 3,100 | 3,160 | 3,100 | 70,000 |
| July 30, 2025 | 3,110 | 3,135 | 3,135 | 3,140 | 3,105 | 86,900 |
| July 29, 2025 | 3,115 | 3,110 | 3,110 | 3,125 | 3,100 | 48,100 |
| July 28, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,110 | 33,800 |
| July 25, 2025 | 3,125 | 3,105 | 3,105 | 3,135 | 3,105 | 36,000 |
| July 24, 2025 | 3,100 | 3,115 | 3,115 | 3,130 | 3,100 | 48,100 |
| July 23, 2025 | 3,080 | 3,100 | 3,100 | 3,105 | 3,070 | 74,800 |
| July 22, 2025 | 3,075 | 3,065 | 3,065 | 3,080 | 3,060 | 25,000 |
| July 18, 2025 | 3,040 | 3,060 | 3,060 | 3,075 | 3,035 | 35,600 |
| July 17, 2025 | 3,030 | 3,040 | 3,040 | 3,040 | 3,015 | 39,800 |
| July 16, 2025 | 3,050 | 3,035 | 3,035 | 3,055 | 3,035 | 27,300 |
| July 15, 2025 | 3,055 | 3,055 | 3,055 | 3,060 | 3,045 | 31,200 |
| July 14, 2025 | 3,040 | 3,050 | 3,050 | 3,065 | 3,040 | 25,600 |
| July 11, 2025 | 3,045 | 3,040 | 3,040 | 3,060 | 3,030 | 26,700 |
| July 10, 2025 | 3,055 | 3,030 | 3,030 | 3,055 | 3,025 | 48,400 |
| July 09, 2025 | 3,030 | 3,050 | 3,050 | 3,060 | 3,030 | 21,000 |
| July 08, 2025 | 3,025 | 3,030 | 3,030 | 3,050 | 3,015 | 61,200 |
| July 07, 2025 | 3,095 | 3,055 | 3,055 | 3,100 | 3,055 | 35,700 |
| July 04, 2025 | 3,095 | 3,090 | 3,090 | 3,105 | 3,085 | 26,800 |
| July 03, 2025 | 3,095 | 3,080 | 3,080 | 3,100 | 3,080 | 36,400 |
| July 02, 2025 | 3,055 | 3,090 | 3,090 | 3,100 | 3,055 | 37,000 |
| July 01, 2025 | 3,060 | 3,060 | 3,060 | 3,070 | 3,045 | 38,700 |
| June 30, 2025 | 3,080 | 3,060 | 3,060 | 3,085 | 3,060 | 48,600 |
| June 27, 2025 | 3,030 | 3,055 | 3,055 | 3,060 | 3,030 | 50,500 |
| June 26, 2025 | 3,015 | 3,025 | 3,025 | 3,035 | 3,010 | 43,700 |
| June 25, 2025 | 3,020 | 3,015 | 3,015 | 3,020 | 3,005 | 49,300 |
| June 24, 2025 | 3,025 | 3,020 | 3,020 | 3,045 | 3,020 | 30,400 |
| June 23, 2025 | 3,035 | 3,015 | 3,015 | 3,040 | 3,010 | 46,400 |
| June 20, 2025 | 3,045 | 3,035 | 3,035 | 3,050 | 3,030 | 58,400 |
| June 19, 2025 | 3,075 | 3,045 | 3,045 | 3,090 | 3,045 | 55,700 |
| June 18, 2025 | 3,060 | 3,085 | 3,085 | 3,095 | 3,060 | 38,900 |
| June 17, 2025 | 3,070 | 3,075 | 3,075 | 3,085 | 3,060 | 28,400 |
| June 16, 2025 | 3,065 | 3,085 | 3,085 | 3,085 | 3,055 | 49,000 |
| June 13, 2025 | 3,085 | 3,065 | 3,065 | 3,095 | 3,065 | 82,700 |
| June 12, 2025 | 3,115 | 3,095 | 3,095 | 3,115 | 3,085 | 62,000 |
| June 11, 2025 | 3,105 | 3,105 | 3,105 | 3,115 | 3,095 | 41,600 |
| June 10, 2025 | 3,095 | 3,110 | 3,110 | 3,120 | 3,095 | 37,200 |
| June 09, 2025 | 3,120 | 3,090 | 3,090 | 3,120 | 3,090 | 49,100 |
| June 06, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,095 | 38,000 |
| June 05, 2025 | 3,105 | 3,115 | 3,115 | 3,120 | 3,095 | 50,100 |
| June 04, 2025 | 3,130 | 3,125 | 3,125 | 3,135 | 3,120 | 46,200 |
| June 03, 2025 | 3,105 | 3,135 | 3,135 | 3,145 | 3,095 | 54,600 |
| June 02, 2025 | 3,110 | 3,115 | 3,115 | 3,120 | 3,090 | 86,300 |
| May 30, 2025 | 3,120 | 3,130 | 3,130 | 3,145 | 3,110 | 74,300 |
| May 29, 2025 | 3,145 | 3,140 | 3,140 | 3,150 | 3,125 | 45,500 |
| May 28, 2025 | 3,175 | 3,135 | 3,135 | 3,175 | 3,130 | 78,800 |
| May 27, 2025 | 3,175 | 3,165 | 3,165 | 3,180 | 3,150 | 31,100 |
| May 26, 2025 | 3,155 | 3,165 | 3,165 | 3,165 | 3,145 | 24,400 |
| May 23, 2025 | 3,160 | 3,145 | 3,145 | 3,165 | 3,130 | 61,900 |