3,210.00
+40(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,195 | 3,210 | 3,210 | 3,225 | 3,175 | 15,600 |
| August 15, 2025 | 3,270 | 3,170 | 3,170 | 3,280 | 3,165 | 18,400 |
| August 14, 2025 | 3,180 | 3,270 | 3,270 | 3,270 | 3,180 | 40,400 |
| August 13, 2025 | 3,215 | 3,175 | 3,175 | 3,215 | 3,150 | 27,700 |
| August 12, 2025 | 3,250 | 3,220 | 3,220 | 3,315 | 3,200 | 66,600 |
| August 08, 2025 | 3,925 | 3,245 | 3,245 | 4,095 | 3,220 | 100,800 |
| August 07, 2025 | 3,840 | 3,920 | 3,920 | 3,945 | 3,840 | 4,600 |
| August 06, 2025 | 3,845 | 3,850 | 3,850 | 3,860 | 3,815 | 2,700 |
| August 05, 2025 | 3,795 | 3,840 | 3,840 | 3,870 | 3,795 | 2,600 |
| August 04, 2025 | 3,800 | 3,780 | 3,780 | 3,800 | 3,780 | 900 |
| August 01, 2025 | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| July 31, 2025 | 3,820 | 3,790 | 3,790 | 3,820 | 3,790 | 1,600 |
| July 30, 2025 | 3,845 | 3,805 | 3,805 | 3,850 | 3,805 | 1,900 |
| July 29, 2025 | 3,845 | 3,820 | 3,820 | 3,850 | 3,820 | 1,300 |
| July 28, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,810 | 1,300 |
| July 25, 2025 | 3,815 | 3,865 | 3,865 | 3,895 | 3,815 | 1,500 |
| July 24, 2025 | 3,800 | 3,835 | 3,835 | 3,835 | 3,780 | 3,700 |
| July 23, 2025 | 3,760 | 3,800 | 3,800 | 3,825 | 3,760 | 2,300 |
| July 22, 2025 | 3,770 | 3,760 | 3,760 | 3,790 | 3,760 | 2,200 |
| July 18, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0 |
| July 17, 2025 | 3,765 | 3,790 | 3,790 | 3,790 | 3,765 | 200 |
| July 16, 2025 | 3,780 | 3,765 | 3,765 | 3,780 | 3,720 | 3,000 |
| July 15, 2025 | 3,780 | 3,740 | 3,740 | 3,785 | 3,740 | 2,000 |
| July 14, 2025 | 3,770 | 3,765 | 3,765 | 3,820 | 3,755 | 3,300 |
| July 11, 2025 | 3,770 | 3,770 | 3,770 | 3,770 | 3,725 | 4,600 |
| July 10, 2025 | 3,680 | 3,735 | 3,735 | 3,735 | 3,680 | 1,500 |
| July 09, 2025 | 3,680 | 3,690 | 3,690 | 3,720 | 3,650 | 2,400 |
| July 08, 2025 | 3,690 | 3,680 | 3,680 | 3,690 | 3,645 | 2,800 |
| July 07, 2025 | 3,725 | 3,690 | 3,690 | 3,725 | 3,690 | 1,500 |
| July 04, 2025 | 3,730 | 3,715 | 3,715 | 3,730 | 3,715 | 5,100 |
| July 03, 2025 | 3,745 | 3,730 | 3,730 | 3,770 | 3,730 | 1,400 |
| July 02, 2025 | 3,715 | 3,745 | 3,745 | 3,750 | 3,715 | 1,000 |
| July 01, 2025 | 3,780 | 3,715 | 3,715 | 3,780 | 3,705 | 3,500 |
| June 30, 2025 | 3,750 | 3,730 | 3,730 | 3,750 | 3,730 | 3,400 |
| June 27, 2025 | 3,690 | 3,750 | 3,750 | 3,750 | 3,690 | 700 |
| June 26, 2025 | 3,670 | 3,685 | 3,685 | 3,745 | 3,670 | 2,100 |
| June 25, 2025 | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0 |
| June 24, 2025 | 3,680 | 3,705 | 3,705 | 3,720 | 3,670 | 900 |
| June 23, 2025 | 3,770 | 3,680 | 3,680 | 3,770 | 3,680 | 2,500 |
| June 20, 2025 | 3,785 | 3,770 | 3,770 | 3,785 | 3,750 | 800 |
| June 19, 2025 | 3,770 | 3,785 | 3,785 | 3,800 | 3,725 | 5,000 |
| June 18, 2025 | 3,715 | 3,705 | 3,705 | 3,735 | 3,705 | 2,100 |
| June 17, 2025 | 3,660 | 3,725 | 3,725 | 3,760 | 3,660 | 3,300 |
| June 16, 2025 | 3,685 | 3,680 | 3,680 | 3,720 | 3,645 | 6,700 |
| June 13, 2025 | 3,680 | 3,615 | 3,615 | 3,680 | 3,610 | 5,800 |
| June 12, 2025 | 3,725 | 3,665 | 3,665 | 3,730 | 3,665 | 3,600 |
| June 11, 2025 | 3,665 | 3,680 | 3,680 | 3,740 | 3,665 | 4,800 |
| June 10, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,660 | 2,100 |
| June 09, 2025 | 3,635 | 3,710 | 3,710 | 3,710 | 3,635 | 12,400 |
| June 06, 2025 | 3,725 | 3,705 | 3,705 | 3,725 | 3,655 | 2,400 |
| June 05, 2025 | 3,665 | 3,725 | 3,725 | 3,725 | 3,645 | 3,900 |
| June 04, 2025 | 3,755 | 3,715 | 3,715 | 3,765 | 3,670 | 9,300 |
| June 03, 2025 | 3,910 | 3,755 | 3,755 | 3,910 | 3,730 | 17,600 |
| June 02, 2025 | 3,820 | 3,920 | 3,920 | 3,945 | 3,775 | 13,500 |
| May 30, 2025 | 3,700 | 3,750 | 3,750 | 3,760 | 3,700 | 3,600 |
| May 29, 2025 | 3,820 | 3,740 | 3,740 | 3,820 | 3,740 | 2,800 |
| May 28, 2025 | 3,745 | 3,825 | 3,825 | 3,835 | 3,705 | 5,900 |
| May 27, 2025 | 3,655 | 3,745 | 3,745 | 3,790 | 3,655 | 10,900 |
| May 26, 2025 | 3,805 | 3,680 | 3,680 | 3,805 | 3,660 | 16,800 |
| May 23, 2025 | 3,855 | 3,830 | 3,830 | 3,880 | 3,815 | 3,600 |