3,440.00
+60(+1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,375 | 3,440 | 3,440 | 3,460 | 3,345 | 66,400 |
| August 21, 2025 | 3,345 | 3,380 | 3,380 | 3,395 | 3,320 | 80,800 |
| August 20, 2025 | 3,520 | 3,385 | 3,385 | 3,545 | 3,370 | 125,600 |
| August 19, 2025 | 3,410 | 3,450 | 3,450 | 3,475 | 3,370 | 94,800 |
| August 18, 2025 | 3,380 | 3,415 | 3,415 | 3,445 | 3,370 | 116,600 |
| August 15, 2025 | 3,390 | 3,345 | 3,345 | 3,390 | 3,275 | 137,300 |
| August 14, 2025 | 3,300 | 3,350 | 3,350 | 3,505 | 3,225 | 356,000 |
| August 13, 2025 | 3,280 | 3,230 | 3,230 | 3,325 | 3,215 | 144,200 |
| August 12, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,175 | 104,800 |
| August 08, 2025 | 3,160 | 3,205 | 3,205 | 3,230 | 3,155 | 84,000 |
| August 07, 2025 | 3,095 | 3,155 | 3,155 | 3,165 | 3,095 | 98,700 |
| August 06, 2025 | 3,100 | 3,100 | 3,100 | 3,140 | 3,095 | 54,300 |
| August 05, 2025 | 3,120 | 3,110 | 3,110 | 3,130 | 3,090 | 52,200 |
| August 04, 2025 | 3,020 | 3,110 | 3,110 | 3,125 | 3,015 | 75,800 |
| August 01, 2025 | 3,070 | 3,090 | 3,090 | 3,125 | 3,045 | 87,400 |
| July 31, 2025 | 3,125 | 3,140 | 3,140 | 3,180 | 3,125 | 89,100 |
| July 30, 2025 | 3,090 | 3,125 | 3,125 | 3,125 | 3,060 | 204,200 |
| July 29, 2025 | 3,065 | 3,070 | 3,070 | 3,075 | 3,045 | 53,700 |
| July 28, 2025 | 3,075 | 3,085 | 3,085 | 3,120 | 3,040 | 47,200 |
| July 25, 2025 | 3,095 | 3,085 | 3,085 | 3,095 | 3,050 | 65,400 |
| July 24, 2025 | 3,140 | 3,095 | 3,095 | 3,140 | 3,075 | 57,700 |
| July 23, 2025 | 3,080 | 3,100 | 3,100 | 3,115 | 3,035 | 100,000 |
| July 22, 2025 | 3,105 | 3,050 | 3,050 | 3,125 | 3,030 | 96,000 |
| July 18, 2025 | 3,080 | 3,110 | 3,110 | 3,150 | 3,080 | 152,100 |
| July 17, 2025 | 2,901 | 3,065 | 3,065 | 3,065 | 2,892 | 130,600 |
| July 16, 2025 | 2,966 | 2,920 | 2,920 | 2,985 | 2,897 | 137,200 |
| July 15, 2025 | 2,963 | 2,990 | 2,990 | 2,994 | 2,948 | 138,100 |
| July 14, 2025 | 2,960 | 2,936 | 2,936 | 3,005 | 2,915 | 115,300 |
| July 11, 2025 | 2,960 | 2,965 | 2,965 | 2,999 | 2,950 | 151,300 |
| July 10, 2025 | 3,020 | 2,960 | 2,960 | 3,020 | 2,937 | 114,400 |
| July 09, 2025 | 2,981 | 3,020 | 3,020 | 3,030 | 2,947 | 126,300 |
| July 08, 2025 | 2,900 | 2,943 | 2,943 | 2,966 | 2,888 | 133,200 |
| July 07, 2025 | 2,915 | 2,916 | 2,916 | 2,930 | 2,868 | 140,600 |
| July 04, 2025 | 3,055 | 2,965 | 2,965 | 3,080 | 2,965 | 83,500 |
| July 03, 2025 | 3,015 | 3,035 | 3,035 | 3,050 | 3,010 | 71,200 |
| July 02, 2025 | 3,025 | 3,005 | 3,005 | 3,080 | 2,999 | 125,300 |
| July 01, 2025 | 3,120 | 3,095 | 3,095 | 3,155 | 3,065 | 118,600 |
| June 30, 2025 | 3,230 | 3,175 | 3,175 | 3,255 | 3,155 | 254,600 |
| June 27, 2025 | 3,145 | 3,165 | 3,165 | 3,210 | 3,110 | 208,200 |
| June 26, 2025 | 3,110 | 3,110 | 3,110 | 3,135 | 3,080 | 92,200 |
| June 25, 2025 | 3,050 | 3,110 | 3,110 | 3,140 | 3,050 | 137,200 |
| June 24, 2025 | 3,065 | 3,050 | 3,050 | 3,085 | 3,025 | 74,000 |
| June 23, 2025 | 2,959 | 3,020 | 3,020 | 3,040 | 2,935 | 112,300 |
| June 20, 2025 | 2,985 | 3,015 | 3,015 | 3,055 | 2,984 | 120,700 |
| June 19, 2025 | 3,020 | 2,992 | 2,992 | 3,020 | 2,984 | 64,700 |
| June 18, 2025 | 2,975 | 3,015 | 3,015 | 3,045 | 2,964 | 118,100 |
| June 17, 2025 | 2,947 | 3,005 | 3,005 | 3,035 | 2,932 | 100,200 |
| June 16, 2025 | 2,945 | 2,920 | 2,920 | 2,952 | 2,916 | 97,500 |
| June 13, 2025 | 3,010 | 2,948 | 2,948 | 3,035 | 2,920 | 109,900 |
| June 12, 2025 | 3,090 | 3,035 | 3,035 | 3,115 | 3,030 | 94,800 |
| June 11, 2025 | 3,010 | 3,060 | 3,060 | 3,095 | 3,010 | 102,400 |
| June 10, 2025 | 3,010 | 2,989 | 2,989 | 3,055 | 2,981 | 99,600 |
| June 09, 2025 | 2,984 | 2,990 | 2,990 | 3,010 | 2,963 | 76,600 |
| June 06, 2025 | 2,980 | 2,970 | 2,970 | 3,005 | 2,963 | 54,900 |
| June 05, 2025 | 2,937 | 2,980 | 2,980 | 3,015 | 2,937 | 116,400 |
| June 04, 2025 | 2,956 | 2,947 | 2,947 | 2,958 | 2,908 | 78,100 |
| June 03, 2025 | 2,957 | 2,912 | 2,912 | 2,966 | 2,884 | 105,800 |
| June 02, 2025 | 2,901 | 2,932 | 2,932 | 2,972 | 2,860 | 195,900 |
| May 30, 2025 | 2,911 | 2,943 | 2,943 | 2,953 | 2,898 | 77,700 |
| May 29, 2025 | 2,977 | 2,952 | 2,952 | 2,989 | 2,939 | 120,600 |