3,715.00
+25(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,700 | 3,715 | 3,715 | 3,720 | 3,675 | 4,300 |
| August 15, 2025 | 3,660 | 3,690 | 3,690 | 3,690 | 3,660 | 4,500 |
| August 14, 2025 | 3,700 | 3,660 | 3,660 | 3,700 | 3,650 | 12,000 |
| August 13, 2025 | 3,720 | 3,690 | 3,690 | 3,720 | 3,670 | 6,300 |
| August 12, 2025 | 3,720 | 3,710 | 3,710 | 3,720 | 3,690 | 6,000 |
| August 08, 2025 | 3,680 | 3,705 | 3,705 | 3,725 | 3,680 | 3,700 |
| August 07, 2025 | 3,715 | 3,690 | 3,690 | 3,725 | 3,685 | 4,200 |
| August 06, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,680 | 6,700 |
| August 05, 2025 | 3,680 | 3,735 | 3,735 | 3,745 | 3,680 | 6,600 |
| August 04, 2025 | 3,665 | 3,710 | 3,710 | 3,790 | 3,620 | 27,100 |
| August 01, 2025 | 3,890 | 3,845 | 3,845 | 3,930 | 3,825 | 15,500 |
| July 31, 2025 | 3,840 | 3,890 | 3,890 | 3,910 | 3,830 | 6,200 |
| July 30, 2025 | 3,825 | 3,840 | 3,840 | 3,870 | 3,780 | 13,300 |
| July 29, 2025 | 3,860 | 3,895 | 3,895 | 3,950 | 3,810 | 15,800 |
| July 28, 2025 | 3,880 | 3,900 | 3,900 | 3,915 | 3,780 | 20,700 |
| July 25, 2025 | 3,710 | 3,870 | 3,870 | 3,940 | 3,710 | 58,100 |
| July 24, 2025 | 3,645 | 3,695 | 3,695 | 3,695 | 3,645 | 6,000 |
| July 23, 2025 | 3,675 | 3,645 | 3,645 | 3,675 | 3,635 | 6,200 |
| July 22, 2025 | 3,635 | 3,645 | 3,645 | 3,665 | 3,635 | 4,000 |
| July 18, 2025 | 3,650 | 3,630 | 3,630 | 3,650 | 3,625 | 3,000 |
| July 17, 2025 | 3,635 | 3,635 | 3,635 | 3,650 | 3,635 | 800 |
| July 16, 2025 | 3,645 | 3,635 | 3,635 | 3,645 | 3,635 | 2,000 |
| July 15, 2025 | 3,640 | 3,640 | 3,640 | 3,660 | 3,635 | 1,800 |
| July 14, 2025 | 3,640 | 3,640 | 3,640 | 3,660 | 3,630 | 1,400 |
| July 11, 2025 | 3,635 | 3,660 | 3,660 | 3,695 | 3,635 | 1,800 |
| July 10, 2025 | 3,635 | 3,655 | 3,655 | 3,655 | 3,635 | 1,200 |
| July 09, 2025 | 3,645 | 3,635 | 3,635 | 3,645 | 3,630 | 2,200 |
| July 08, 2025 | 3,650 | 3,650 | 3,650 | 3,650 | 3,615 | 3,200 |
| July 07, 2025 | 3,630 | 3,640 | 3,640 | 3,640 | 3,630 | 700 |
| July 04, 2025 | 3,635 | 3,630 | 3,630 | 3,640 | 3,620 | 2,500 |
| July 03, 2025 | 3,650 | 3,620 | 3,620 | 3,650 | 3,620 | 3,700 |
| July 02, 2025 | 3,690 | 3,630 | 3,630 | 3,690 | 3,630 | 9,500 |
| July 01, 2025 | 3,655 | 3,670 | 3,670 | 3,675 | 3,645 | 5,200 |
| June 30, 2025 | 3,650 | 3,635 | 3,635 | 3,650 | 3,630 | 1,900 |
| June 27, 2025 | 3,640 | 3,640 | 3,640 | 3,640 | 3,620 | 2,300 |
| June 26, 2025 | 3,635 | 3,630 | 3,630 | 3,640 | 3,615 | 2,500 |
| June 25, 2025 | 3,620 | 3,620 | 3,620 | 3,635 | 3,615 | 1,600 |
| June 24, 2025 | 3,635 | 3,620 | 3,620 | 3,645 | 3,620 | 3,000 |
| June 23, 2025 | 3,625 | 3,620 | 3,620 | 3,640 | 3,615 | 2,400 |
| June 20, 2025 | 3,625 | 3,620 | 3,620 | 3,645 | 3,620 | 1,800 |
| June 19, 2025 | 3,620 | 3,625 | 3,625 | 3,630 | 3,615 | 1,900 |
| June 18, 2025 | 3,625 | 3,625 | 3,625 | 3,645 | 3,620 | 2,400 |
| June 17, 2025 | 3,640 | 3,625 | 3,625 | 3,655 | 3,625 | 3,900 |
| June 16, 2025 | 3,640 | 3,660 | 3,660 | 3,660 | 3,640 | 3,800 |
| June 13, 2025 | 3,660 | 3,635 | 3,635 | 3,660 | 3,600 | 3,200 |
| June 12, 2025 | 3,650 | 3,660 | 3,660 | 3,660 | 3,650 | 1,400 |
| June 11, 2025 | 3,645 | 3,640 | 3,640 | 3,645 | 3,630 | 1,800 |
| June 10, 2025 | 3,645 | 3,645 | 3,645 | 3,645 | 3,635 | 1,000 |
| June 09, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,630 | 2,600 |
| June 06, 2025 | 3,630 | 3,610 | 3,610 | 3,645 | 3,610 | 1,200 |
| June 05, 2025 | 3,640 | 3,635 | 3,635 | 3,655 | 3,605 | 1,300 |
| June 04, 2025 | 3,645 | 3,635 | 3,635 | 3,650 | 3,630 | 1,400 |
| June 03, 2025 | 3,640 | 3,650 | 3,650 | 3,670 | 3,640 | 1,400 |
| June 02, 2025 | 3,605 | 3,640 | 3,640 | 3,665 | 3,605 | 10,100 |
| May 30, 2025 | 3,605 | 3,595 | 3,595 | 3,605 | 3,595 | 2,100 |
| May 29, 2025 | 3,600 | 3,600 | 3,600 | 3,605 | 3,590 | 800 |
| May 28, 2025 | 3,610 | 3,590 | 3,590 | 3,610 | 3,590 | 1,300 |
| May 27, 2025 | 3,600 | 3,600 | 3,600 | 3,605 | 3,600 | 900 |
| May 26, 2025 | 3,605 | 3,600 | 3,600 | 3,610 | 3,600 | 1,600 |
| May 23, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,590 | 1,300 |