3,920.00
+70(+1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,850 | 3,920 | 3,920 | 3,940 | 3,850 | 77,400 |
| August 15, 2025 | 3,880 | 3,850 | 3,850 | 3,880 | 3,805 | 57,100 |
| August 14, 2025 | 3,820 | 3,865 | 3,865 | 3,900 | 3,800 | 69,700 |
| August 13, 2025 | 3,845 | 3,825 | 3,825 | 3,845 | 3,800 | 51,900 |
| August 12, 2025 | 3,885 | 3,840 | 3,840 | 3,890 | 3,835 | 46,700 |
| August 08, 2025 | 3,880 | 3,880 | 3,880 | 3,895 | 3,850 | 35,200 |
| August 07, 2025 | 3,905 | 3,875 | 3,875 | 3,905 | 3,855 | 49,800 |
| August 06, 2025 | 3,985 | 3,910 | 3,910 | 4,015 | 3,905 | 65,000 |
| August 05, 2025 | 3,995 | 3,930 | 3,930 | 4,000 | 3,930 | 50,700 |
| August 04, 2025 | 4,010 | 3,970 | 3,970 | 4,035 | 3,955 | 68,000 |
| August 01, 2025 | 4,085 | 4,055 | 4,055 | 4,115 | 4,035 | 93,500 |
| July 31, 2025 | 4,000 | 4,070 | 4,070 | 4,080 | 3,965 | 122,700 |
| July 30, 2025 | 3,925 | 4,015 | 4,015 | 4,025 | 3,920 | 129,800 |
| July 29, 2025 | 3,830 | 3,930 | 3,930 | 3,975 | 3,820 | 188,900 |
| July 28, 2025 | 3,765 | 3,830 | 3,830 | 3,840 | 3,745 | 103,700 |
| July 25, 2025 | 3,735 | 3,765 | 3,765 | 3,785 | 3,665 | 138,900 |
| July 24, 2025 | 3,620 | 3,735 | 3,735 | 3,875 | 3,580 | 711,300 |
| July 23, 2025 | 3,430 | 3,460 | 3,460 | 3,470 | 3,420 | 110,700 |
| July 22, 2025 | 3,430 | 3,415 | 3,415 | 3,430 | 3,385 | 84,900 |
| July 18, 2025 | 3,460 | 3,430 | 3,430 | 3,470 | 3,430 | 47,300 |
| July 17, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,435 | 53,600 |
| July 16, 2025 | 3,500 | 3,470 | 3,470 | 3,505 | 3,470 | 43,000 |
| July 15, 2025 | 3,525 | 3,485 | 3,485 | 3,535 | 3,485 | 64,800 |
| July 14, 2025 | 3,540 | 3,515 | 3,515 | 3,560 | 3,510 | 49,700 |
| July 11, 2025 | 3,525 | 3,530 | 3,530 | 3,555 | 3,515 | 32,000 |
| July 10, 2025 | 3,575 | 3,515 | 3,515 | 3,575 | 3,515 | 55,000 |
| July 09, 2025 | 3,545 | 3,560 | 3,560 | 3,565 | 3,545 | 25,400 |
| July 08, 2025 | 3,535 | 3,545 | 3,545 | 3,550 | 3,515 | 30,200 |
| July 07, 2025 | 3,535 | 3,535 | 3,535 | 3,560 | 3,535 | 26,800 |
| July 04, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,525 | 27,700 |
| July 03, 2025 | 3,575 | 3,525 | 3,525 | 3,575 | 3,510 | 68,400 |
| July 02, 2025 | 3,560 | 3,560 | 3,560 | 3,595 | 3,555 | 34,600 |
| July 01, 2025 | 3,560 | 3,560 | 3,560 | 3,570 | 3,540 | 59,000 |
| June 30, 2025 | 3,650 | 3,565 | 3,565 | 3,650 | 3,565 | 106,900 |
| June 27, 2025 | 3,745 | 3,660 | 3,660 | 3,745 | 3,655 | 205,500 |
| June 26, 2025 | 3,800 | 3,830 | 3,817 | 3,840 | 3,795 | 119,200 |
| June 25, 2025 | 3,795 | 3,800 | 3,787.1 | 3,810 | 3,790 | 51,000 |
| June 24, 2025 | 3,780 | 3,790 | 3,777.14 | 3,790 | 3,760 | 44,000 |
| June 23, 2025 | 3,760 | 3,760 | 3,747.24 | 3,785 | 3,755 | 38,100 |
| June 20, 2025 | 3,780 | 3,760 | 3,760 | 3,795 | 3,745 | 78,600 |
| June 19, 2025 | 3,785 | 3,795 | 3,795 | 3,800 | 3,770 | 28,700 |
| June 18, 2025 | 3,795 | 3,785 | 3,785 | 3,820 | 3,770 | 41,300 |
| June 17, 2025 | 3,755 | 3,775 | 3,775 | 3,790 | 3,755 | 51,900 |
| June 16, 2025 | 3,730 | 3,745 | 3,745 | 3,750 | 3,730 | 30,900 |
| June 13, 2025 | 3,730 | 3,710 | 3,710 | 3,735 | 3,700 | 37,900 |
| June 12, 2025 | 3,725 | 3,735 | 3,735 | 3,735 | 3,710 | 30,300 |
| June 11, 2025 | 3,710 | 3,705 | 3,705 | 3,735 | 3,700 | 24,000 |
| June 10, 2025 | 3,705 | 3,705 | 3,705 | 3,720 | 3,695 | 29,800 |
| June 09, 2025 | 3,720 | 3,705 | 3,705 | 3,750 | 3,685 | 36,600 |
| June 06, 2025 | 3,680 | 3,690 | 3,690 | 3,705 | 3,680 | 33,200 |
| June 05, 2025 | 3,660 | 3,675 | 3,675 | 3,690 | 3,660 | 29,600 |
| June 04, 2025 | 3,655 | 3,675 | 3,675 | 3,680 | 3,655 | 14,600 |
| June 03, 2025 | 3,685 | 3,655 | 3,655 | 3,695 | 3,655 | 29,500 |
| June 02, 2025 | 3,700 | 3,695 | 3,695 | 3,710 | 3,685 | 31,500 |
| May 30, 2025 | 3,690 | 3,700 | 3,700 | 3,720 | 3,685 | 42,200 |
| May 29, 2025 | 3,660 | 3,685 | 3,685 | 3,690 | 3,650 | 49,200 |
| May 28, 2025 | 3,655 | 3,665 | 3,665 | 3,675 | 3,640 | 40,600 |
| May 27, 2025 | 3,630 | 3,645 | 3,645 | 3,645 | 3,625 | 28,300 |
| May 26, 2025 | 3,580 | 3,625 | 3,625 | 3,625 | 3,570 | 56,500 |
| May 23, 2025 | 3,535 | 3,560 | 3,560 | 3,565 | 3,535 | 27,000 |