3,165.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,165 | 3,165 | 3,165 | 3,175 | 3,150 | 9,200 |
| August 21, 2025 | 3,180 | 3,165 | 3,165 | 3,190 | 3,165 | 10,900 |
| August 20, 2025 | 3,145 | 3,180 | 3,180 | 3,215 | 3,120 | 53,400 |
| August 19, 2025 | 3,070 | 3,135 | 3,135 | 3,135 | 3,060 | 29,100 |
| August 18, 2025 | 3,105 | 3,080 | 3,080 | 3,105 | 3,075 | 22,500 |
| August 15, 2025 | 3,105 | 3,085 | 3,085 | 3,120 | 3,065 | 29,900 |
| August 14, 2025 | 3,120 | 3,120 | 3,120 | 3,150 | 3,100 | 25,900 |
| August 13, 2025 | 3,170 | 3,145 | 3,145 | 3,170 | 3,125 | 22,800 |
| August 12, 2025 | 3,140 | 3,150 | 3,150 | 3,175 | 3,140 | 13,700 |
| August 08, 2025 | 3,165 | 3,160 | 3,160 | 3,170 | 3,150 | 14,900 |
| August 07, 2025 | 3,190 | 3,165 | 3,165 | 3,215 | 3,165 | 11,500 |
| August 06, 2025 | 3,195 | 3,200 | 3,200 | 3,245 | 3,100 | 75,600 |
| August 05, 2025 | 3,075 | 3,230 | 3,230 | 3,285 | 3,060 | 79,300 |
| August 04, 2025 | 3,020 | 3,060 | 3,060 | 3,095 | 3,015 | 82,900 |
| August 01, 2025 | 3,025 | 3,055 | 3,055 | 3,070 | 3,000 | 87,500 |
| July 31, 2025 | 3,195 | 3,015 | 3,015 | 3,200 | 2,981 | 158,700 |
| July 30, 2025 | 3,120 | 3,185 | 3,185 | 3,190 | 3,120 | 24,500 |
| July 29, 2025 | 3,170 | 3,115 | 3,115 | 3,180 | 3,110 | 36,900 |
| July 28, 2025 | 3,155 | 3,170 | 3,170 | 3,190 | 3,140 | 29,300 |
| July 25, 2025 | 3,200 | 3,175 | 3,175 | 3,210 | 3,160 | 21,100 |
| July 24, 2025 | 3,180 | 3,200 | 3,200 | 3,240 | 3,170 | 38,900 |
| July 23, 2025 | 3,130 | 3,180 | 3,180 | 3,200 | 3,120 | 31,400 |
| July 22, 2025 | 3,150 | 3,130 | 3,130 | 3,165 | 3,130 | 14,200 |
| July 18, 2025 | 3,155 | 3,150 | 3,150 | 3,175 | 3,100 | 27,500 |
| July 17, 2025 | 3,155 | 3,125 | 3,125 | 3,155 | 3,110 | 10,600 |
| July 16, 2025 | 3,110 | 3,155 | 3,155 | 3,155 | 3,070 | 28,800 |
| July 15, 2025 | 3,150 | 3,130 | 3,130 | 3,170 | 3,125 | 16,600 |
| July 14, 2025 | 3,165 | 3,150 | 3,150 | 3,205 | 3,140 | 27,200 |
| July 11, 2025 | 3,140 | 3,160 | 3,160 | 3,205 | 3,140 | 46,200 |
| July 10, 2025 | 3,100 | 3,135 | 3,135 | 3,165 | 3,085 | 24,700 |
| July 09, 2025 | 3,000 | 3,070 | 3,070 | 3,100 | 2,986 | 43,400 |
| July 08, 2025 | 3,050 | 3,035 | 3,035 | 3,070 | 3,025 | 19,800 |
| July 07, 2025 | 3,040 | 3,080 | 3,080 | 3,080 | 3,025 | 18,200 |
| July 04, 2025 | 3,020 | 3,040 | 3,040 | 3,075 | 2,995 | 32,600 |
| July 03, 2025 | 3,060 | 3,035 | 3,035 | 3,065 | 3,030 | 16,200 |
| July 02, 2025 | 3,010 | 3,070 | 3,070 | 3,080 | 3,000 | 24,200 |
| July 01, 2025 | 3,045 | 3,045 | 3,045 | 3,080 | 3,040 | 16,500 |
| June 30, 2025 | 3,080 | 3,070 | 3,070 | 3,100 | 3,050 | 18,800 |
| June 27, 2025 | 3,090 | 3,080 | 3,080 | 3,110 | 3,065 | 15,100 |
| June 26, 2025 | 3,090 | 3,115 | 3,115 | 3,145 | 3,065 | 21,200 |
| June 25, 2025 | 3,160 | 3,110 | 3,110 | 3,160 | 3,110 | 15,300 |
| June 24, 2025 | 3,170 | 3,160 | 3,160 | 3,195 | 3,130 | 25,400 |
| June 23, 2025 | 3,150 | 3,170 | 3,170 | 3,185 | 3,125 | 36,600 |
| June 20, 2025 | 3,080 | 3,190 | 3,190 | 3,190 | 3,045 | 79,900 |
| June 19, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,085 | 12,200 |
| June 18, 2025 | 3,100 | 3,120 | 3,120 | 3,125 | 3,090 | 18,200 |
| June 17, 2025 | 3,100 | 3,125 | 3,125 | 3,140 | 3,085 | 26,200 |
| June 16, 2025 | 3,130 | 3,095 | 3,095 | 3,135 | 3,090 | 14,100 |
| June 13, 2025 | 3,150 | 3,115 | 3,115 | 3,160 | 3,090 | 18,900 |
| June 12, 2025 | 3,045 | 3,120 | 3,120 | 3,165 | 3,030 | 54,300 |
| June 11, 2025 | 3,070 | 3,045 | 3,045 | 3,080 | 3,030 | 35,400 |
| June 10, 2025 | 3,080 | 3,065 | 3,065 | 3,115 | 3,060 | 22,600 |
| June 09, 2025 | 3,090 | 3,100 | 3,100 | 3,125 | 3,070 | 35,100 |
| June 06, 2025 | 3,000 | 3,045 | 3,045 | 3,060 | 3,000 | 24,300 |
| June 05, 2025 | 2,972 | 3,000 | 3,000 | 3,035 | 2,971 | 21,200 |
| June 04, 2025 | 2,950 | 2,992 | 2,992 | 3,010 | 2,940 | 44,600 |
| June 03, 2025 | 2,939 | 2,952 | 2,952 | 2,970 | 2,939 | 14,800 |
| June 02, 2025 | 3,015 | 2,943 | 2,943 | 3,040 | 2,941 | 29,400 |
| May 30, 2025 | 2,888 | 2,966 | 2,966 | 2,980 | 2,888 | 32,800 |
| May 29, 2025 | 2,900 | 2,900 | 2,900 | 2,920 | 2,872 | 24,400 |