3,490.00
+15(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,470 | 3,490 | 3,490 | 3,495 | 3,465 | 68,800 |
| August 15, 2025 | 3,490 | 3,475 | 3,475 | 3,495 | 3,465 | 76,900 |
| August 14, 2025 | 3,515 | 3,500 | 3,500 | 3,530 | 3,495 | 62,800 |
| August 13, 2025 | 3,540 | 3,555 | 3,555 | 3,555 | 3,510 | 62,500 |
| August 12, 2025 | 3,560 | 3,550 | 3,550 | 3,585 | 3,525 | 114,000 |
| August 08, 2025 | 3,555 | 3,575 | 3,575 | 3,580 | 3,540 | 86,100 |
| August 07, 2025 | 3,550 | 3,555 | 3,555 | 3,595 | 3,530 | 94,300 |
| August 06, 2025 | 3,480 | 3,545 | 3,545 | 3,560 | 3,475 | 120,100 |
| August 05, 2025 | 3,520 | 3,480 | 3,480 | 3,545 | 3,480 | 115,800 |
| August 04, 2025 | 3,530 | 3,515 | 3,515 | 3,545 | 3,495 | 63,800 |
| August 01, 2025 | 3,475 | 3,540 | 3,540 | 3,540 | 3,465 | 142,400 |
| July 31, 2025 | 3,405 | 3,445 | 3,445 | 3,475 | 3,385 | 92,800 |
| July 30, 2025 | 3,420 | 3,400 | 3,400 | 3,420 | 3,375 | 86,000 |
| July 29, 2025 | 3,395 | 3,410 | 3,410 | 3,450 | 3,395 | 93,600 |
| July 28, 2025 | 3,435 | 3,420 | 3,420 | 3,440 | 3,395 | 64,800 |
| July 25, 2025 | 3,450 | 3,430 | 3,430 | 3,455 | 3,400 | 71,400 |
| July 24, 2025 | 3,460 | 3,450 | 3,450 | 3,480 | 3,435 | 80,300 |
| July 23, 2025 | 3,475 | 3,445 | 3,445 | 3,490 | 3,405 | 163,100 |
| July 22, 2025 | 3,490 | 3,480 | 3,480 | 3,525 | 3,455 | 120,900 |
| July 18, 2025 | 3,600 | 3,490 | 3,490 | 3,610 | 3,470 | 114,200 |
| July 17, 2025 | 3,560 | 3,555 | 3,555 | 3,580 | 3,490 | 149,400 |
| July 16, 2025 | 3,510 | 3,555 | 3,555 | 3,625 | 3,485 | 234,700 |
| July 15, 2025 | 3,470 | 3,530 | 3,530 | 3,575 | 3,390 | 521,400 |
| July 14, 2025 | 3,280 | 3,260 | 3,260 | 3,300 | 3,255 | 129,000 |
| July 11, 2025 | 3,240 | 3,280 | 3,280 | 3,290 | 3,240 | 71,000 |
| July 10, 2025 | 3,220 | 3,215 | 3,215 | 3,225 | 3,180 | 72,300 |
| July 09, 2025 | 3,220 | 3,230 | 3,230 | 3,235 | 3,210 | 39,800 |
| July 08, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,175 | 105,100 |
| July 07, 2025 | 3,170 | 3,200 | 3,200 | 3,210 | 3,170 | 54,200 |
| July 04, 2025 | 3,145 | 3,165 | 3,165 | 3,165 | 3,135 | 33,500 |
| July 03, 2025 | 3,150 | 3,145 | 3,145 | 3,175 | 3,135 | 39,600 |
| July 02, 2025 | 3,180 | 3,165 | 3,165 | 3,195 | 3,150 | 59,700 |
| July 01, 2025 | 3,185 | 3,185 | 3,185 | 3,210 | 3,180 | 40,200 |
| June 30, 2025 | 3,195 | 3,205 | 3,205 | 3,225 | 3,170 | 101,600 |
| June 27, 2025 | 3,180 | 3,190 | 3,190 | 3,200 | 3,160 | 69,500 |
| June 26, 2025 | 3,130 | 3,175 | 3,175 | 3,190 | 3,130 | 84,100 |
| June 25, 2025 | 3,230 | 3,170 | 3,170 | 3,240 | 3,150 | 88,700 |
| June 24, 2025 | 3,255 | 3,240 | 3,240 | 3,255 | 3,210 | 76,700 |
| June 23, 2025 | 3,195 | 3,220 | 3,220 | 3,255 | 3,185 | 101,000 |
| June 20, 2025 | 3,200 | 3,180 | 3,180 | 3,210 | 3,180 | 113,000 |
| June 19, 2025 | 3,195 | 3,205 | 3,205 | 3,215 | 3,180 | 84,400 |
| June 18, 2025 | 3,165 | 3,190 | 3,190 | 3,190 | 3,155 | 58,500 |
| June 17, 2025 | 3,170 | 3,150 | 3,150 | 3,170 | 3,125 | 88,200 |
| June 16, 2025 | 3,140 | 3,155 | 3,155 | 3,155 | 3,115 | 76,000 |
| June 13, 2025 | 3,110 | 3,110 | 3,110 | 3,150 | 3,090 | 94,600 |
| June 12, 2025 | 3,105 | 3,105 | 3,105 | 3,125 | 3,075 | 68,600 |
| June 11, 2025 | 3,105 | 3,115 | 3,115 | 3,155 | 3,105 | 78,900 |
| June 10, 2025 | 3,160 | 3,110 | 3,110 | 3,180 | 3,105 | 87,900 |
| June 09, 2025 | 3,180 | 3,170 | 3,170 | 3,195 | 3,160 | 51,700 |
| June 06, 2025 | 3,140 | 3,175 | 3,175 | 3,185 | 3,135 | 81,300 |
| June 05, 2025 | 3,145 | 3,145 | 3,145 | 3,160 | 3,115 | 110,800 |
| June 04, 2025 | 3,190 | 3,180 | 3,180 | 3,205 | 3,155 | 76,200 |
| June 03, 2025 | 3,160 | 3,200 | 3,200 | 3,220 | 3,150 | 120,300 |
| June 02, 2025 | 3,165 | 3,175 | 3,175 | 3,185 | 3,140 | 86,500 |
| May 30, 2025 | 3,125 | 3,165 | 3,165 | 3,200 | 3,125 | 179,800 |
| May 29, 2025 | 3,130 | 3,145 | 3,145 | 3,170 | 3,115 | 936,900 |
| May 28, 2025 | 3,170 | 3,165 | 3,131 | 3,185 | 3,145 | 898,100 |
| May 27, 2025 | 3,140 | 3,145 | 3,111.21 | 3,160 | 3,140 | 199,800 |
| May 26, 2025 | 3,135 | 3,155 | 3,121.11 | 3,180 | 3,130 | 178,000 |
| May 23, 2025 | 3,130 | 3,130 | 3,096.38 | 3,160 | 3,120 | 205,300 |