3,750.00
+65(+1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,710 | 3,750 | 3,750 | 3,785 | 3,710 | 4,300 |
| August 15, 2025 | 3,565 | 3,685 | 3,685 | 3,700 | 3,565 | 3,200 |
| August 14, 2025 | 3,570 | 3,610 | 3,610 | 3,650 | 3,570 | 1,300 |
| August 13, 2025 | 3,685 | 3,625 | 3,625 | 3,685 | 3,590 | 4,500 |
| August 12, 2025 | 3,475 | 3,660 | 3,660 | 3,730 | 3,475 | 12,100 |
| August 08, 2025 | 3,935 | 3,440 | 3,440 | 3,935 | 3,230 | 29,300 |
| August 07, 2025 | 3,730 | 3,880 | 3,880 | 3,880 | 3,665 | 10,800 |
| August 06, 2025 | 3,500 | 3,735 | 3,735 | 3,750 | 3,500 | 11,900 |
| August 05, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,415 | 1,800 |
| August 04, 2025 | 3,405 | 3,505 | 3,505 | 3,515 | 3,405 | 8,400 |
| August 01, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,370 | 2,600 |
| July 31, 2025 | 3,455 | 3,425 | 3,425 | 3,455 | 3,425 | 500 |
| July 30, 2025 | 3,430 | 3,455 | 3,455 | 3,505 | 3,430 | 1,400 |
| July 29, 2025 | 3,420 | 3,430 | 3,430 | 3,430 | 3,420 | 300 |
| July 28, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,430 | 1,400 |
| July 25, 2025 | 3,505 | 3,490 | 3,490 | 3,505 | 3,465 | 2,400 |
| July 24, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| July 23, 2025 | 3,500 | 3,485 | 3,485 | 3,510 | 3,470 | 1,600 |
| July 22, 2025 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| July 18, 2025 | 3,475 | 3,475 | 3,475 | 3,480 | 3,475 | 300 |
| July 17, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | 500 |
| July 16, 2025 | 3,505 | 3,475 | 3,475 | 3,510 | 3,470 | 800 |
| July 15, 2025 | 3,405 | 3,515 | 3,515 | 3,520 | 3,405 | 1,700 |
| July 14, 2025 | 3,395 | 3,400 | 3,400 | 3,400 | 3,375 | 2,800 |
| July 11, 2025 | 3,385 | 3,395 | 3,395 | 3,395 | 3,370 | 1,100 |
| July 10, 2025 | 3,390 | 3,365 | 3,365 | 3,395 | 3,365 | 3,000 |
| July 09, 2025 | 3,390 | 3,385 | 3,385 | 3,400 | 3,370 | 1,100 |
| July 08, 2025 | 3,310 | 3,385 | 3,385 | 3,385 | 3,310 | 1,900 |
| July 07, 2025 | 3,295 | 3,305 | 3,305 | 3,350 | 3,295 | 1,200 |
| July 04, 2025 | 3,285 | 3,300 | 3,300 | 3,300 | 3,250 | 5,100 |
| July 03, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,300 | 3,700 |
| July 02, 2025 | 3,525 | 3,375 | 3,375 | 3,525 | 3,335 | 3,600 |
| July 01, 2025 | 3,455 | 3,525 | 3,525 | 3,530 | 3,455 | 1,500 |
| June 30, 2025 | 3,415 | 3,420 | 3,420 | 3,450 | 3,415 | 1,400 |
| June 27, 2025 | 3,390 | 3,415 | 3,415 | 3,455 | 3,365 | 1,500 |
| June 26, 2025 | 3,370 | 3,385 | 3,385 | 3,455 | 3,370 | 700 |
| June 25, 2025 | 3,440 | 3,410 | 3,410 | 3,440 | 3,410 | 1,100 |
| June 24, 2025 | 3,410 | 3,450 | 3,450 | 3,500 | 3,410 | 1,900 |
| June 23, 2025 | 3,495 | 3,410 | 3,410 | 3,530 | 3,410 | 3,500 |
| June 20, 2025 | 3,485 | 3,495 | 3,495 | 3,495 | 3,405 | 1,800 |
| June 19, 2025 | 3,355 | 3,470 | 3,470 | 3,470 | 3,330 | 1,700 |
| June 18, 2025 | 3,375 | 3,375 | 3,375 | 3,375 | 3,335 | 700 |
| June 17, 2025 | 3,380 | 3,375 | 3,375 | 3,380 | 3,360 | 700 |
| June 16, 2025 | 3,265 | 3,380 | 3,380 | 3,380 | 3,265 | 1,700 |
| June 13, 2025 | 3,250 | 3,230 | 3,230 | 3,250 | 3,225 | 16,700 |
| June 12, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,260 | 900 |
| June 11, 2025 | 3,300 | 3,290 | 3,290 | 3,300 | 3,255 | 600 |
| June 10, 2025 | 3,285 | 3,280 | 3,280 | 3,320 | 3,260 | 1,100 |
| June 09, 2025 | 3,355 | 3,285 | 3,285 | 3,355 | 3,230 | 5,000 |
| June 06, 2025 | 3,355 | 3,360 | 3,360 | 3,360 | 3,330 | 1,400 |
| June 05, 2025 | 3,350 | 3,345 | 3,345 | 3,350 | 3,330 | 600 |
| June 04, 2025 | 3,350 | 3,340 | 3,340 | 3,350 | 3,340 | 1,700 |
| June 03, 2025 | 3,385 | 3,365 | 3,365 | 3,385 | 3,315 | 1,200 |
| June 02, 2025 | 3,300 | 3,385 | 3,385 | 3,385 | 3,285 | 4,700 |
| May 30, 2025 | 3,195 | 3,285 | 3,285 | 3,285 | 3,195 | 7,500 |
| May 29, 2025 | 3,120 | 3,195 | 3,195 | 3,195 | 3,120 | 2,500 |
| May 28, 2025 | 3,165 | 3,120 | 3,120 | 3,180 | 3,105 | 4,100 |
| May 27, 2025 | 3,190 | 3,175 | 3,175 | 3,205 | 3,175 | 1,600 |
| May 26, 2025 | 3,210 | 3,185 | 3,185 | 3,210 | 3,185 | 1,900 |
| May 23, 2025 | 3,180 | 3,195 | 3,195 | 3,205 | 3,170 | 1,600 |