3,790.00
-10(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,770 | 241,200 |
| August 15, 2025 | 3,840 | 3,800 | 3,800 | 3,850 | 3,800 | 226,800 |
| August 14, 2025 | 3,895 | 3,865 | 3,865 | 3,900 | 3,825 | 251,900 |
| August 13, 2025 | 3,925 | 3,915 | 3,915 | 3,935 | 3,870 | 338,600 |
| August 12, 2025 | 4,000 | 3,945 | 3,945 | 4,010 | 3,925 | 289,800 |
| August 08, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,960 | 179,100 |
| August 07, 2025 | 4,000 | 4,015 | 4,015 | 4,045 | 3,965 | 255,300 |
| August 06, 2025 | 4,125 | 4,040 | 4,040 | 4,125 | 3,870 | 848,600 |
| August 05, 2025 | 4,130 | 4,160 | 4,160 | 4,195 | 4,125 | 213,700 |
| August 04, 2025 | 4,125 | 4,120 | 4,120 | 4,150 | 4,100 | 128,300 |
| August 01, 2025 | 4,160 | 4,170 | 4,170 | 4,190 | 4,100 | 170,300 |
| July 31, 2025 | 4,140 | 4,165 | 4,165 | 4,165 | 4,115 | 192,200 |
| July 30, 2025 | 4,115 | 4,115 | 4,115 | 4,130 | 4,075 | 209,400 |
| July 29, 2025 | 4,035 | 4,090 | 4,090 | 4,130 | 4,015 | 287,200 |
| July 28, 2025 | 4,070 | 4,045 | 4,045 | 4,195 | 4,035 | 542,100 |
| July 25, 2025 | 4,000 | 4,050 | 4,050 | 4,085 | 3,995 | 447,200 |
| July 24, 2025 | 3,900 | 3,940 | 3,940 | 3,955 | 3,875 | 192,000 |
| July 23, 2025 | 3,925 | 3,915 | 3,915 | 3,985 | 3,890 | 463,200 |
| July 22, 2025 | 3,665 | 3,855 | 3,855 | 3,855 | 3,665 | 469,900 |
| July 18, 2025 | 3,655 | 3,665 | 3,665 | 3,690 | 3,640 | 207,900 |
| July 17, 2025 | 3,585 | 3,645 | 3,645 | 3,645 | 3,585 | 162,600 |
| July 16, 2025 | 3,525 | 3,585 | 3,585 | 3,590 | 3,510 | 151,200 |
| July 15, 2025 | 3,565 | 3,525 | 3,525 | 3,615 | 3,525 | 155,600 |
| July 14, 2025 | 3,555 | 3,550 | 3,550 | 3,580 | 3,520 | 123,100 |
| July 11, 2025 | 3,595 | 3,560 | 3,560 | 3,635 | 3,545 | 150,300 |
| July 10, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,540 | 234,600 |
| July 09, 2025 | 3,575 | 3,575 | 3,575 | 3,580 | 3,525 | 149,600 |
| July 08, 2025 | 3,580 | 3,560 | 3,560 | 3,595 | 3,515 | 342,000 |
| July 07, 2025 | 3,480 | 3,570 | 3,570 | 3,655 | 3,470 | 679,300 |
| July 04, 2025 | 3,460 | 3,475 | 3,475 | 3,485 | 3,410 | 163,300 |
| July 03, 2025 | 3,430 | 3,460 | 3,460 | 3,470 | 3,365 | 167,100 |
| July 02, 2025 | 3,490 | 3,480 | 3,480 | 3,510 | 3,455 | 196,300 |
| July 01, 2025 | 3,540 | 3,515 | 3,515 | 3,575 | 3,505 | 186,300 |
| June 30, 2025 | 3,565 | 3,540 | 3,540 | 3,595 | 3,535 | 261,800 |
| June 27, 2025 | 3,600 | 3,535 | 3,535 | 3,615 | 3,535 | 327,300 |
| June 26, 2025 | 3,545 | 3,595 | 3,595 | 3,595 | 3,545 | 232,500 |
| June 25, 2025 | 3,600 | 3,530 | 3,530 | 3,600 | 3,450 | 405,000 |
| June 24, 2025 | 3,575 | 3,535 | 3,535 | 3,620 | 3,525 | 447,300 |
| June 23, 2025 | 3,365 | 3,545 | 3,545 | 3,620 | 3,365 | 922,200 |
| June 20, 2025 | 3,330 | 3,365 | 3,365 | 3,390 | 3,320 | 423,000 |
| June 19, 2025 | 3,300 | 3,335 | 3,335 | 3,355 | 3,290 | 208,300 |
| June 18, 2025 | 3,280 | 3,300 | 3,300 | 3,350 | 3,280 | 281,000 |
| June 17, 2025 | 3,265 | 3,265 | 3,265 | 3,335 | 3,160 | 488,900 |
| June 16, 2025 | 3,085 | 3,215 | 3,215 | 3,285 | 3,060 | 933,700 |
| June 13, 2025 | 3,190 | 3,195 | 3,195 | 3,270 | 3,175 | 394,200 |
| June 12, 2025 | 3,210 | 3,180 | 3,180 | 3,235 | 3,180 | 193,800 |
| June 11, 2025 | 3,205 | 3,210 | 3,210 | 3,250 | 3,200 | 211,700 |
| June 10, 2025 | 3,210 | 3,205 | 3,205 | 3,220 | 3,185 | 173,800 |
| June 09, 2025 | 3,200 | 3,210 | 3,210 | 3,220 | 3,175 | 173,500 |
| June 06, 2025 | 3,170 | 3,205 | 3,205 | 3,215 | 3,170 | 135,700 |
| June 05, 2025 | 3,160 | 3,180 | 3,180 | 3,205 | 3,155 | 117,600 |
| June 04, 2025 | 3,155 | 3,170 | 3,170 | 3,170 | 3,135 | 63,300 |
| June 03, 2025 | 3,140 | 3,155 | 3,155 | 3,155 | 3,125 | 123,100 |
| June 02, 2025 | 3,190 | 3,140 | 3,140 | 3,190 | 3,140 | 106,000 |
| May 30, 2025 | 3,170 | 3,190 | 3,190 | 3,200 | 3,165 | 78,800 |
| May 29, 2025 | 3,190 | 3,190 | 3,190 | 3,215 | 3,175 | 86,500 |
| May 28, 2025 | 3,185 | 3,195 | 3,195 | 3,215 | 3,170 | 134,200 |
| May 27, 2025 | 3,155 | 3,190 | 3,190 | 3,195 | 3,150 | 155,300 |
| May 26, 2025 | 3,110 | 3,155 | 3,155 | 3,165 | 3,105 | 149,600 |
| May 23, 2025 | 3,075 | 3,100 | 3,100 | 3,110 | 3,075 | 100,400 |