3,505.00
-200(-5.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,680 | 3,705 | 3,705 | 3,710 | 3,575 | 597,100 |
| August 18, 2025 | 3,610 | 3,655 | 3,655 | 3,750 | 3,590 | 969,500 |
| August 15, 2025 | 3,730 | 3,570 | 3,570 | 3,785 | 3,530 | 1.94M |
| August 14, 2025 | 3,555 | 3,520 | 3,520 | 3,580 | 3,490 | 755,100 |
| August 13, 2025 | 3,550 | 3,555 | 3,555 | 3,595 | 3,475 | 640,100 |
| August 12, 2025 | 3,530 | 3,530 | 3,530 | 3,545 | 3,470 | 543,300 |
| August 08, 2025 | 3,510 | 3,460 | 3,460 | 3,515 | 3,450 | 410,400 |
| August 07, 2025 | 3,445 | 3,495 | 3,495 | 3,505 | 3,430 | 352,000 |
| August 06, 2025 | 3,560 | 3,455 | 3,455 | 3,560 | 3,455 | 456,800 |
| August 05, 2025 | 3,625 | 3,570 | 3,570 | 3,650 | 3,560 | 367,200 |
| August 04, 2025 | 3,500 | 3,565 | 3,565 | 3,590 | 3,470 | 459,600 |
| August 01, 2025 | 3,560 | 3,635 | 3,635 | 3,645 | 3,540 | 409,500 |
| July 31, 2025 | 3,480 | 3,560 | 3,560 | 3,580 | 3,475 | 406,800 |
| July 30, 2025 | 3,420 | 3,490 | 3,490 | 3,490 | 3,400 | 250,200 |
| July 29, 2025 | 3,470 | 3,425 | 3,425 | 3,475 | 3,395 | 302,800 |
| July 28, 2025 | 3,485 | 3,485 | 3,485 | 3,530 | 3,450 | 295,000 |
| July 25, 2025 | 3,495 | 3,485 | 3,485 | 3,515 | 3,460 | 249,900 |
| July 24, 2025 | 3,460 | 3,490 | 3,490 | 3,500 | 3,405 | 480,600 |
| July 23, 2025 | 3,390 | 3,430 | 3,430 | 3,460 | 3,380 | 449,500 |
| July 22, 2025 | 3,375 | 3,370 | 3,370 | 3,430 | 3,340 | 273,700 |
| July 18, 2025 | 3,445 | 3,375 | 3,375 | 3,450 | 3,330 | 390,400 |
| July 17, 2025 | 3,420 | 3,425 | 3,425 | 3,465 | 3,390 | 394,900 |
| July 16, 2025 | 3,355 | 3,400 | 3,400 | 3,450 | 3,315 | 501,100 |
| July 15, 2025 | 3,355 | 3,325 | 3,325 | 3,360 | 3,290 | 323,600 |
| July 14, 2025 | 3,340 | 3,355 | 3,355 | 3,420 | 3,325 | 272,900 |
| July 11, 2025 | 3,470 | 3,380 | 3,380 | 3,500 | 3,370 | 456,500 |
| July 10, 2025 | 3,500 | 3,455 | 3,455 | 3,520 | 3,425 | 254,800 |
| July 09, 2025 | 3,540 | 3,490 | 3,490 | 3,585 | 3,435 | 363,600 |
| July 08, 2025 | 3,400 | 3,530 | 3,530 | 3,535 | 3,345 | 537,000 |
| July 07, 2025 | 3,460 | 3,435 | 3,435 | 3,585 | 3,430 | 521,200 |
| July 04, 2025 | 3,450 | 3,400 | 3,400 | 3,515 | 3,400 | 416,600 |
| July 03, 2025 | 3,410 | 3,420 | 3,420 | 3,475 | 3,390 | 440,900 |
| July 02, 2025 | 3,425 | 3,400 | 3,400 | 3,470 | 3,400 | 427,000 |
| July 01, 2025 | 3,530 | 3,495 | 3,495 | 3,540 | 3,420 | 419,800 |
| June 30, 2025 | 3,510 | 3,525 | 3,525 | 3,625 | 3,470 | 707,500 |
| June 27, 2025 | 3,505 | 3,465 | 3,465 | 3,510 | 3,420 | 457,300 |
| June 26, 2025 | 3,535 | 3,515 | 3,515 | 3,555 | 3,470 | 440,100 |
| June 25, 2025 | 3,565 | 3,560 | 3,560 | 3,570 | 3,450 | 567,400 |
| June 24, 2025 | 3,420 | 3,540 | 3,540 | 3,565 | 3,420 | 751,000 |
| June 23, 2025 | 3,310 | 3,365 | 3,365 | 3,390 | 3,265 | 306,000 |
| June 20, 2025 | 3,400 | 3,365 | 3,365 | 3,465 | 3,365 | 472,700 |
| June 19, 2025 | 3,395 | 3,430 | 3,430 | 3,505 | 3,385 | 684,000 |
| June 18, 2025 | 3,365 | 3,395 | 3,395 | 3,495 | 3,355 | 595,900 |
| June 17, 2025 | 3,460 | 3,370 | 3,370 | 3,510 | 3,320 | 736,300 |
| June 16, 2025 | 3,385 | 3,400 | 3,400 | 3,420 | 3,320 | 534,900 |
| June 13, 2025 | 3,555 | 3,380 | 3,380 | 3,575 | 3,355 | 784,800 |
| June 12, 2025 | 3,560 | 3,550 | 3,550 | 3,600 | 3,490 | 562,700 |
| June 11, 2025 | 3,460 | 3,570 | 3,570 | 3,570 | 3,415 | 687,900 |
| June 10, 2025 | 3,490 | 3,435 | 3,435 | 3,520 | 3,420 | 731,900 |
| June 09, 2025 | 3,375 | 3,480 | 3,480 | 3,480 | 3,335 | 604,000 |
| June 06, 2025 | 3,330 | 3,305 | 3,305 | 3,355 | 3,255 | 338,700 |
| June 05, 2025 | 3,360 | 3,335 | 3,335 | 3,450 | 3,315 | 438,600 |
| June 04, 2025 | 3,400 | 3,355 | 3,355 | 3,420 | 3,325 | 376,100 |
| June 03, 2025 | 3,320 | 3,360 | 3,360 | 3,425 | 3,280 | 562,600 |
| June 02, 2025 | 3,350 | 3,250 | 3,250 | 3,435 | 3,240 | 482,900 |
| May 30, 2025 | 3,295 | 3,335 | 3,335 | 3,375 | 3,270 | 537,500 |
| May 29, 2025 | 3,225 | 3,355 | 3,355 | 3,360 | 3,215 | 664,000 |
| May 28, 2025 | 3,270 | 3,215 | 3,215 | 3,290 | 3,195 | 613,400 |
| May 27, 2025 | 3,190 | 3,200 | 3,200 | 3,230 | 3,160 | 509,700 |
| May 26, 2025 | 2,986 | 3,195 | 3,195 | 3,215 | 2,983 | 891,800 |