3,050.00
+40(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,050 | 3,050 | 3,050 | 3,080 | 3,045 | 811,800 |
| August 15, 2025 | 3,065 | 3,010 | 3,010 | 3,085 | 3,005 | 920,100 |
| August 14, 2025 | 3,030 | 3,065 | 3,065 | 3,075 | 3,025 | 856,100 |
| August 13, 2025 | 3,105 | 3,055 | 3,055 | 3,110 | 3,040 | 944,500 |
| August 12, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,035 | 1.09M |
| August 08, 2025 | 3,160 | 3,055 | 3,055 | 3,180 | 3,050 | 2.74M |
| August 07, 2025 | 3,300 | 3,165 | 3,165 | 3,320 | 3,155 | 3.56M |
| August 06, 2025 | 3,005 | 3,250 | 3,250 | 3,300 | 2,986 | 5.5M |
| August 05, 2025 | 2,968 | 3,015 | 3,015 | 3,040 | 2,951 | 3.16M |
| August 04, 2025 | 2,904 | 2,950 | 2,950 | 3,030 | 2,904 | 2.34M |
| August 01, 2025 | 3,015 | 2,970 | 2,970 | 3,085 | 2,962 | 4.98M |
| July 31, 2025 | 2,828 | 2,971 | 2,971 | 3,100 | 2,804 | 24.19M |
| July 30, 2025 | 2,800 | 2,744 | 2,744 | 2,878 | 2,677 | 15.62M |
| July 29, 2025 | 2,970 | 2,970 | 2,970 | 2,970 | 2,970 | 329,900 |
| July 28, 2025 | 3,670 | 3,670 | 3,670 | 3,775 | 3,605 | 2.82M |
| July 25, 2025 | 3,685 | 3,645 | 3,645 | 3,700 | 3,595 | 1.8M |
| July 24, 2025 | 3,695 | 3,725 | 3,725 | 3,745 | 3,670 | 1.54M |
| July 23, 2025 | 3,565 | 3,665 | 3,665 | 3,720 | 3,555 | 1.65M |
| July 22, 2025 | 3,645 | 3,565 | 3,565 | 3,705 | 3,555 | 1.39M |
| July 18, 2025 | 3,730 | 3,660 | 3,660 | 3,745 | 3,635 | 921,900 |
| July 17, 2025 | 3,700 | 3,690 | 3,690 | 3,715 | 3,660 | 966,400 |
| July 16, 2025 | 3,725 | 3,660 | 3,660 | 3,735 | 3,650 | 1.28M |
| July 15, 2025 | 3,700 | 3,685 | 3,685 | 3,720 | 3,630 | 1.13M |
| July 14, 2025 | 3,715 | 3,660 | 3,660 | 3,735 | 3,655 | 1.37M |
| July 11, 2025 | 3,840 | 3,770 | 3,770 | 3,895 | 3,735 | 1.31M |
| July 10, 2025 | 3,925 | 3,840 | 3,840 | 3,980 | 3,815 | 1.64M |
| July 09, 2025 | 3,935 | 3,915 | 3,915 | 3,940 | 3,865 | 906,600 |
| July 08, 2025 | 3,925 | 3,915 | 3,915 | 4,015 | 3,880 | 1.79M |
| July 07, 2025 | 4,090 | 3,915 | 3,915 | 4,115 | 3,890 | 1.73M |
| July 04, 2025 | 4,160 | 4,100 | 4,100 | 4,225 | 4,085 | 1.42M |
| July 03, 2025 | 4,285 | 4,130 | 4,130 | 4,295 | 4,125 | 1.28M |
| July 02, 2025 | 4,320 | 4,305 | 4,305 | 4,365 | 4,245 | 1.52M |
| July 01, 2025 | 4,525 | 4,410 | 4,410 | 4,530 | 4,330 | 1.98M |
| June 30, 2025 | 4,540 | 4,505 | 4,505 | 4,660 | 4,470 | 2.5M |
| June 27, 2025 | 4,670 | 4,470 | 4,470 | 4,705 | 4,460 | 2.46M |
| June 26, 2025 | 4,500 | 4,620 | 4,620 | 4,720 | 4,435 | 3.36M |
| June 25, 2025 | 4,495 | 4,470 | 4,470 | 4,535 | 4,355 | 2.23M |
| June 24, 2025 | 4,360 | 4,480 | 4,480 | 4,490 | 4,335 | 3.22M |
| June 23, 2025 | 4,200 | 4,290 | 4,290 | 4,325 | 4,185 | 1.34M |
| June 20, 2025 | 4,305 | 4,305 | 4,305 | 4,440 | 4,235 | 3.37M |
| June 19, 2025 | 4,270 | 4,280 | 4,280 | 4,450 | 4,255 | 4.16M |
| June 18, 2025 | 4,115 | 4,220 | 4,220 | 4,220 | 4,075 | 2.21M |
| June 17, 2025 | 4,090 | 4,095 | 4,095 | 4,185 | 4,045 | 2.68M |
| June 16, 2025 | 3,860 | 4,050 | 4,050 | 4,080 | 3,855 | 2.88M |
| June 13, 2025 | 4,000 | 3,835 | 3,835 | 4,055 | 3,835 | 2.21M |
| June 12, 2025 | 3,960 | 3,985 | 3,985 | 4,090 | 3,890 | 3.15M |
| June 11, 2025 | 3,965 | 3,910 | 3,910 | 4,100 | 3,875 | 3.5M |
| June 10, 2025 | 4,090 | 3,900 | 3,900 | 4,135 | 3,895 | 3.19M |
| June 09, 2025 | 4,020 | 4,050 | 4,050 | 4,110 | 3,915 | 3.85M |
| June 06, 2025 | 3,855 | 3,985 | 3,985 | 4,060 | 3,835 | 6.2M |
| June 05, 2025 | 3,600 | 3,820 | 3,820 | 3,850 | 3,600 | 2.56M |
| June 04, 2025 | 3,620 | 3,620 | 3,620 | 3,685 | 3,580 | 1.46M |
| June 03, 2025 | 3,495 | 3,605 | 3,605 | 3,630 | 3,470 | 1.81M |
| June 02, 2025 | 3,465 | 3,485 | 3,485 | 3,540 | 3,450 | 1.19M |
| May 30, 2025 | 3,420 | 3,480 | 3,480 | 3,730 | 3,405 | 4.15M |
| May 29, 2025 | 3,450 | 3,440 | 3,440 | 3,485 | 3,405 | 1.09M |
| May 28, 2025 | 3,430 | 3,395 | 3,395 | 3,440 | 3,375 | 1.32M |
| May 27, 2025 | 3,370 | 3,360 | 3,360 | 3,425 | 3,315 | 1.17M |
| May 26, 2025 | 3,160 | 3,400 | 3,400 | 3,430 | 3,140 | 2.46M |
| May 23, 2025 | 3,120 | 3,110 | 3,110 | 3,165 | 3,100 | 885,600 |