3,715.00
-22(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,750 | 3,737 | 3,737 | 3,772 | 3,729 | 1.13M |
| August 18, 2025 | 3,601 | 3,761 | 3,761 | 3,773 | 3,588 | 1.88M |
| August 15, 2025 | 3,574 | 3,586 | 3,586 | 3,600 | 3,553 | 1.09M |
| August 14, 2025 | 3,534 | 3,559 | 3,559 | 3,590 | 3,524 | 701,900 |
| August 13, 2025 | 3,513 | 3,554 | 3,554 | 3,577 | 3,484 | 1.39M |
| August 12, 2025 | 3,530 | 3,497 | 3,497 | 3,569 | 3,472 | 1.85M |
| August 08, 2025 | 3,750 | 3,562 | 3,562 | 3,787 | 3,562 | 2.85M |
| August 07, 2025 | 3,638 | 3,623 | 3,623 | 3,654 | 3,595 | 1.06M |
| August 06, 2025 | 3,558 | 3,620 | 3,620 | 3,639 | 3,557 | 1.01M |
| August 05, 2025 | 3,636 | 3,575 | 3,575 | 3,668 | 3,575 | 886,600 |
| August 04, 2025 | 3,533 | 3,575 | 3,575 | 3,584 | 3,516 | 941,600 |
| August 01, 2025 | 3,649 | 3,636 | 3,636 | 3,695 | 3,631 | 810,600 |
| July 31, 2025 | 3,643 | 3,664 | 3,664 | 3,682 | 3,641 | 701,900 |
| July 30, 2025 | 3,640 | 3,632 | 3,632 | 3,652 | 3,620 | 1.96M |
| July 29, 2025 | 3,664 | 3,621 | 3,621 | 3,671 | 3,610 | 920,600 |
| July 28, 2025 | 3,716 | 3,725 | 3,725 | 3,736 | 3,683 | 743,900 |
| July 25, 2025 | 3,675 | 3,701 | 3,701 | 3,738 | 3,648 | 1.04M |
| July 24, 2025 | 3,737 | 3,711 | 3,711 | 3,738 | 3,686 | 1.49M |
| July 23, 2025 | 3,660 | 3,638 | 3,638 | 3,699 | 3,634 | 1.61M |
| July 22, 2025 | 3,618 | 3,605 | 3,605 | 3,643 | 3,578 | 1M |
| July 18, 2025 | 3,647 | 3,592 | 3,592 | 3,655 | 3,580 | 902,600 |
| July 17, 2025 | 3,556 | 3,613 | 3,613 | 3,637 | 3,530 | 988,600 |
| July 16, 2025 | 3,610 | 3,586 | 3,586 | 3,629 | 3,584 | 1.02M |
| July 15, 2025 | 3,566 | 3,591 | 3,591 | 3,606 | 3,554 | 1.36M |
| July 14, 2025 | 3,578 | 3,536 | 3,536 | 3,595 | 3,536 | 1.1M |
| July 11, 2025 | 3,511 | 3,550 | 3,550 | 3,585 | 3,499 | 1.48M |
| July 10, 2025 | 3,435 | 3,498 | 3,498 | 3,498 | 3,420 | 1.32M |
| July 09, 2025 | 3,451 | 3,414 | 3,414 | 3,465 | 3,386 | 1.3M |
| July 08, 2025 | 3,390 | 3,409 | 3,409 | 3,431 | 3,366 | 1.37M |
| July 07, 2025 | 3,450 | 3,390 | 3,390 | 3,462 | 3,380 | 1.23M |
| July 04, 2025 | 3,420 | 3,465 | 3,465 | 3,497 | 3,419 | 3.23M |
| July 03, 2025 | 3,255 | 3,384 | 3,384 | 3,384 | 3,234 | 1.9M |
| July 02, 2025 | 3,234 | 3,235 | 3,235 | 3,265 | 3,223 | 1.34M |
| July 01, 2025 | 3,300 | 3,284 | 3,284 | 3,327 | 3,283 | 1.19M |
| June 30, 2025 | 3,384 | 3,349 | 3,349 | 3,407 | 3,337 | 1.68M |
| June 27, 2025 | 3,249 | 3,331 | 3,331 | 3,370 | 3,242 | 2.32M |
| June 26, 2025 | 3,139 | 3,226 | 3,226 | 3,239 | 3,138 | 1.41M |
| June 25, 2025 | 3,100 | 3,120 | 3,120 | 3,132 | 3,072 | 482,700 |
| June 24, 2025 | 3,101 | 3,087 | 3,087 | 3,120 | 3,080 | 560,700 |
| June 23, 2025 | 3,054 | 3,073 | 3,073 | 3,085 | 3,037 | 864,800 |
| June 20, 2025 | 3,073 | 3,098 | 3,098 | 3,127 | 3,073 | 909,000 |
| June 19, 2025 | 3,125 | 3,095 | 3,095 | 3,139 | 3,078 | 545,200 |
| June 18, 2025 | 3,101 | 3,134 | 3,134 | 3,139 | 3,100 | 662,700 |
| June 17, 2025 | 3,095 | 3,128 | 3,128 | 3,143 | 3,088 | 783,600 |
| June 16, 2025 | 3,112 | 3,092 | 3,092 | 3,127 | 3,089 | 863,900 |
| June 13, 2025 | 3,153 | 3,104 | 3,104 | 3,170 | 3,074 | 1.13M |
| June 12, 2025 | 3,169 | 3,139 | 3,139 | 3,199 | 3,129 | 972,900 |
| June 11, 2025 | 3,220 | 3,200 | 3,200 | 3,234 | 3,176 | 1.04M |
| June 10, 2025 | 3,220 | 3,230 | 3,230 | 3,276 | 3,205 | 1.57M |
| June 09, 2025 | 3,210 | 3,204 | 3,204 | 3,228 | 3,178 | 661,800 |
| June 06, 2025 | 3,223 | 3,163 | 3,163 | 3,234 | 3,163 | 1.43M |
| June 05, 2025 | 3,050 | 3,171 | 3,171 | 3,180 | 3,041 | 1.42M |
| June 04, 2025 | 3,104 | 3,065 | 3,065 | 3,113 | 3,063 | 650,600 |
| June 03, 2025 | 3,073 | 3,045 | 3,045 | 3,117 | 3,045 | 1M |
| June 02, 2025 | 3,118 | 3,073 | 3,073 | 3,137 | 3,059 | 1.2M |
| May 30, 2025 | 3,133 | 3,181 | 3,181 | 3,199 | 3,130 | 1.81M |
| May 29, 2025 | 3,080 | 3,178 | 3,178 | 3,180 | 3,067 | 2.9M |
| May 28, 2025 | 2,986 | 3,043 | 3,043 | 3,045 | 2,980 | 1.85M |
| May 27, 2025 | 2,917.5 | 2,950 | 2,950 | 2,951 | 2,900 | 947,600 |
| May 26, 2025 | 2,889.5 | 2,900 | 2,900 | 2,920 | 2,885.5 | 598,000 |