3,190.00
-65(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,255 | 3,190 | 3,190 | 3,255 | 3,190 | 36,600 |
| August 21, 2025 | 3,295 | 3,255 | 3,255 | 3,295 | 3,245 | 56,100 |
| August 20, 2025 | 3,280 | 3,295 | 3,295 | 3,310 | 3,265 | 64,500 |
| August 19, 2025 | 3,245 | 3,280 | 3,280 | 3,300 | 3,235 | 64,200 |
| August 18, 2025 | 3,205 | 3,235 | 3,235 | 3,245 | 3,200 | 43,100 |
| August 15, 2025 | 3,190 | 3,200 | 3,200 | 3,225 | 3,185 | 49,500 |
| August 14, 2025 | 3,185 | 3,205 | 3,205 | 3,215 | 3,155 | 54,000 |
| August 13, 2025 | 3,200 | 3,180 | 3,180 | 3,215 | 3,135 | 58,100 |
| August 12, 2025 | 3,105 | 3,160 | 3,160 | 3,200 | 3,100 | 81,500 |
| August 08, 2025 | 3,055 | 3,125 | 3,125 | 3,180 | 3,055 | 135,700 |
| August 07, 2025 | 3,105 | 3,045 | 3,045 | 3,105 | 3,045 | 40,700 |
| August 06, 2025 | 3,020 | 3,100 | 3,100 | 3,100 | 3,005 | 70,400 |
| August 05, 2025 | 3,020 | 3,020 | 3,020 | 3,050 | 3,005 | 38,100 |
| August 04, 2025 | 2,998 | 3,010 | 3,010 | 3,050 | 2,962 | 66,100 |
| August 01, 2025 | 3,060 | 3,035 | 3,035 | 3,095 | 3,030 | 66,300 |
| July 31, 2025 | 3,005 | 3,065 | 3,065 | 3,075 | 2,996 | 97,800 |
| July 30, 2025 | 3,115 | 3,060 | 3,060 | 3,145 | 3,060 | 221,000 |
| July 29, 2025 | 3,130 | 3,165 | 3,142 | 3,170 | 3,125 | 313,000 |
| July 28, 2025 | 3,190 | 3,155 | 3,132.07 | 3,200 | 3,130 | 145,900 |
| July 25, 2025 | 3,185 | 3,160 | 3,137.04 | 3,200 | 3,160 | 56,000 |
| July 24, 2025 | 3,165 | 3,155 | 3,132.07 | 3,200 | 3,150 | 72,000 |
| July 23, 2025 | 3,190 | 3,170 | 3,146.96 | 3,230 | 3,155 | 76,600 |
| July 22, 2025 | 3,080 | 3,180 | 3,156.89 | 3,195 | 3,080 | 82,100 |
| July 18, 2025 | 3,160 | 3,080 | 3,057.62 | 3,160 | 3,080 | 38,500 |
| July 17, 2025 | 3,100 | 3,140 | 3,117.18 | 3,140 | 3,095 | 27,400 |
| July 16, 2025 | 3,040 | 3,100 | 3,100 | 3,175 | 3,030 | 94,400 |
| July 15, 2025 | 3,080 | 3,030 | 3,030 | 3,080 | 3,020 | 68,400 |
| July 14, 2025 | 3,120 | 3,080 | 3,080 | 3,125 | 3,065 | 26,400 |
| July 11, 2025 | 3,050 | 3,110 | 3,110 | 3,145 | 3,050 | 61,600 |
| July 10, 2025 | 3,090 | 3,065 | 3,065 | 3,110 | 3,055 | 52,600 |
| July 09, 2025 | 3,120 | 3,085 | 3,085 | 3,130 | 3,080 | 50,300 |
| July 08, 2025 | 3,175 | 3,110 | 3,110 | 3,190 | 3,085 | 101,300 |
| July 07, 2025 | 3,160 | 3,175 | 3,175 | 3,190 | 3,145 | 44,700 |
| July 04, 2025 | 3,180 | 3,185 | 3,185 | 3,215 | 3,180 | 27,000 |
| July 03, 2025 | 3,200 | 3,180 | 3,180 | 3,230 | 3,180 | 46,000 |
| July 02, 2025 | 3,225 | 3,205 | 3,205 | 3,255 | 3,205 | 36,200 |
| July 01, 2025 | 3,230 | 3,235 | 3,235 | 3,320 | 3,230 | 109,700 |
| June 30, 2025 | 3,270 | 3,225 | 3,225 | 3,285 | 3,225 | 55,200 |
| June 27, 2025 | 3,285 | 3,250 | 3,250 | 3,290 | 3,215 | 88,800 |
| June 26, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,165 | 90,900 |
| June 25, 2025 | 3,195 | 3,200 | 3,200 | 3,210 | 3,130 | 91,300 |
| June 24, 2025 | 3,190 | 3,175 | 3,175 | 3,200 | 3,130 | 77,300 |
| June 23, 2025 | 3,130 | 3,160 | 3,160 | 3,225 | 3,115 | 98,300 |
| June 20, 2025 | 3,120 | 3,130 | 3,130 | 3,145 | 3,070 | 93,900 |
| June 19, 2025 | 3,075 | 3,060 | 3,060 | 3,125 | 3,055 | 58,900 |
| June 18, 2025 | 3,040 | 3,075 | 3,075 | 3,125 | 3,040 | 55,800 |
| June 17, 2025 | 3,065 | 3,035 | 3,035 | 3,085 | 3,015 | 44,500 |
| June 16, 2025 | 3,100 | 3,050 | 3,050 | 3,105 | 3,030 | 60,300 |
| June 13, 2025 | 3,130 | 3,080 | 3,080 | 3,140 | 3,075 | 60,600 |
| June 12, 2025 | 3,150 | 3,130 | 3,130 | 3,180 | 3,100 | 91,200 |
| June 11, 2025 | 3,250 | 3,165 | 3,165 | 3,270 | 3,155 | 131,600 |
| June 10, 2025 | 3,245 | 3,230 | 3,230 | 3,300 | 3,215 | 175,600 |
| June 09, 2025 | 3,120 | 3,240 | 3,240 | 3,310 | 3,115 | 646,900 |
| June 06, 2025 | 2,894 | 2,899 | 2,899 | 2,933 | 2,872 | 82,900 |
| June 05, 2025 | 2,914 | 2,902 | 2,902 | 2,920 | 2,886 | 75,700 |
| June 04, 2025 | 2,920 | 2,927 | 2,927 | 2,934 | 2,909 | 50,600 |
| June 03, 2025 | 2,939 | 2,934 | 2,934 | 2,949 | 2,926 | 44,400 |
| June 02, 2025 | 2,966 | 2,934 | 2,934 | 2,974 | 2,910 | 74,800 |
| May 30, 2025 | 2,915 | 2,958 | 2,958 | 2,966 | 2,912 | 70,100 |
| May 29, 2025 | 2,938 | 2,927 | 2,927 | 2,954 | 2,913 | 48,700 |