3,432.00
-51(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,483 | 3,432 | 3,432 | 3,486 | 3,412 | 295,500 |
| August 21, 2025 | 3,525 | 3,483 | 3,483 | 3,535 | 3,483 | 289,100 |
| August 20, 2025 | 3,487 | 3,540 | 3,540 | 3,587 | 3,460 | 1.01M |
| August 19, 2025 | 3,383 | 3,417 | 3,417 | 3,417 | 3,372 | 264,300 |
| August 18, 2025 | 3,393 | 3,390 | 3,390 | 3,438 | 3,383 | 385,700 |
| August 15, 2025 | 3,378 | 3,370 | 3,370 | 3,386 | 3,342 | 475,100 |
| August 14, 2025 | 3,449 | 3,405 | 3,405 | 3,454 | 3,387 | 302,800 |
| August 13, 2025 | 3,459 | 3,436 | 3,436 | 3,480 | 3,419 | 397,100 |
| August 12, 2025 | 3,503 | 3,475 | 3,475 | 3,519 | 3,469 | 654,300 |
| August 08, 2025 | 3,545 | 3,503 | 3,503 | 3,550 | 3,454 | 943,300 |
| August 07, 2025 | 3,299 | 3,374 | 3,374 | 3,386 | 3,291 | 795,800 |
| August 06, 2025 | 3,370 | 3,265 | 3,265 | 3,447 | 3,252 | 1.52M |
| August 05, 2025 | 3,330 | 3,364 | 3,364 | 3,415 | 3,329 | 724,900 |
| August 04, 2025 | 3,345 | 3,362 | 3,362 | 3,385 | 3,227 | 2.28M |
| August 01, 2025 | 3,270 | 3,135 | 3,135 | 3,271 | 3,113 | 976,100 |
| July 31, 2025 | 3,277 | 3,249 | 3,249 | 3,280 | 3,217 | 495,800 |
| July 30, 2025 | 3,210 | 3,270 | 3,270 | 3,270 | 3,200 | 373,500 |
| July 29, 2025 | 3,192 | 3,200 | 3,200 | 3,208 | 3,161 | 386,900 |
| July 28, 2025 | 3,232 | 3,214 | 3,214 | 3,251 | 3,210 | 301,500 |
| July 25, 2025 | 3,237 | 3,239 | 3,239 | 3,258 | 3,208 | 389,400 |
| July 24, 2025 | 3,194 | 3,214 | 3,214 | 3,214 | 3,184 | 406,400 |
| July 23, 2025 | 3,172 | 3,194 | 3,194 | 3,206 | 3,133 | 619,600 |
| July 22, 2025 | 3,223 | 3,172 | 3,172 | 3,255 | 3,161 | 428,800 |
| July 18, 2025 | 3,178 | 3,235 | 3,235 | 3,235 | 3,170 | 596,000 |
| July 17, 2025 | 3,101 | 3,167 | 3,167 | 3,170 | 3,089 | 427,600 |
| July 16, 2025 | 3,116 | 3,128 | 3,128 | 3,168 | 3,086 | 451,300 |
| July 15, 2025 | 3,110 | 3,122 | 3,122 | 3,141 | 3,064 | 504,300 |
| July 14, 2025 | 3,078 | 3,080 | 3,080 | 3,095 | 3,045 | 411,200 |
| July 11, 2025 | 3,072 | 3,057 | 3,057 | 3,084 | 3,035 | 824,400 |
| July 10, 2025 | 3,089 | 3,066 | 3,066 | 3,093 | 3,055 | 367,000 |
| July 09, 2025 | 3,131 | 3,100 | 3,100 | 3,145 | 3,093 | 317,300 |
| July 08, 2025 | 3,178 | 3,130 | 3,130 | 3,182 | 3,130 | 443,500 |
| July 07, 2025 | 3,160 | 3,201 | 3,201 | 3,204 | 3,158 | 251,200 |
| July 04, 2025 | 3,181 | 3,165 | 3,165 | 3,201 | 3,165 | 191,700 |
| July 03, 2025 | 3,175 | 3,207 | 3,207 | 3,213 | 3,172 | 337,100 |
| July 02, 2025 | 3,217 | 3,212 | 3,212 | 3,250 | 3,212 | 348,200 |
| July 01, 2025 | 3,274 | 3,231 | 3,231 | 3,281 | 3,217 | 334,200 |
| June 30, 2025 | 3,219 | 3,229 | 3,229 | 3,266 | 3,216 | 393,200 |
| June 27, 2025 | 3,230 | 3,228 | 3,228 | 3,297 | 3,210 | 601,800 |
| June 26, 2025 | 3,170 | 3,220 | 3,220 | 3,220 | 3,170 | 491,400 |
| June 25, 2025 | 3,106 | 3,193 | 3,193 | 3,231 | 3,103 | 760,900 |
| June 24, 2025 | 3,200 | 3,124 | 3,124 | 3,212 | 3,122 | 423,900 |
| June 23, 2025 | 3,122 | 3,156 | 3,156 | 3,178 | 3,115 | 389,800 |
| June 20, 2025 | 3,147 | 3,121 | 3,121 | 3,168 | 3,104 | 687,400 |
| June 19, 2025 | 3,153 | 3,161 | 3,161 | 3,165 | 3,117 | 619,800 |
| June 18, 2025 | 3,167 | 3,165 | 3,165 | 3,186 | 3,143 | 472,400 |
| June 17, 2025 | 3,193 | 3,185 | 3,185 | 3,209 | 3,172 | 490,800 |
| June 16, 2025 | 3,245 | 3,235 | 3,235 | 3,262 | 3,206 | 438,800 |
| June 13, 2025 | 3,190 | 3,223 | 3,223 | 3,232 | 3,180 | 427,600 |
| June 12, 2025 | 3,188 | 3,193 | 3,193 | 3,211 | 3,180 | 212,500 |
| June 11, 2025 | 3,178 | 3,199 | 3,199 | 3,217 | 3,173 | 239,900 |
| June 10, 2025 | 3,185 | 3,192 | 3,192 | 3,216 | 3,182 | 294,400 |
| June 09, 2025 | 3,190 | 3,210 | 3,210 | 3,227 | 3,174 | 356,000 |
| June 06, 2025 | 3,215 | 3,190 | 3,190 | 3,235 | 3,189 | 345,700 |
| June 05, 2025 | 3,198 | 3,208 | 3,208 | 3,215 | 3,170 | 507,900 |
| June 04, 2025 | 3,245 | 3,230 | 3,230 | 3,276 | 3,193 | 730,000 |
| June 03, 2025 | 3,276 | 3,258 | 3,258 | 3,280 | 3,248 | 243,800 |
| June 02, 2025 | 3,263 | 3,250 | 3,250 | 3,288 | 3,236 | 377,100 |
| May 30, 2025 | 3,230 | 3,255 | 3,255 | 3,270 | 3,218 | 765,100 |
| May 29, 2025 | 3,260 | 3,232 | 3,232 | 3,276 | 3,219 | 430,900 |