3,825.00
+25(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,810 | 3,825 | 3,825 | 3,835 | 3,790 | 51,100 |
| August 21, 2025 | 3,730 | 3,800 | 3,800 | 3,815 | 3,715 | 83,900 |
| August 20, 2025 | 3,725 | 3,725 | 3,725 | 3,750 | 3,715 | 26,900 |
| August 19, 2025 | 3,680 | 3,720 | 3,720 | 3,745 | 3,680 | 39,700 |
| August 18, 2025 | 3,660 | 3,680 | 3,680 | 3,710 | 3,660 | 60,000 |
| August 15, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,630 | 30,300 |
| August 14, 2025 | 3,630 | 3,640 | 3,640 | 3,650 | 3,625 | 37,700 |
| August 13, 2025 | 3,655 | 3,640 | 3,640 | 3,660 | 3,630 | 31,700 |
| August 12, 2025 | 3,660 | 3,650 | 3,650 | 3,685 | 3,630 | 70,800 |
| August 08, 2025 | 3,740 | 3,665 | 3,665 | 3,750 | 3,610 | 111,400 |
| August 07, 2025 | 3,550 | 3,530 | 3,530 | 3,550 | 3,505 | 35,000 |
| August 06, 2025 | 3,485 | 3,550 | 3,550 | 3,550 | 3,485 | 57,500 |
| August 05, 2025 | 3,440 | 3,470 | 3,470 | 3,480 | 3,440 | 19,000 |
| August 04, 2025 | 3,400 | 3,435 | 3,435 | 3,445 | 3,365 | 32,700 |
| August 01, 2025 | 3,405 | 3,445 | 3,445 | 3,450 | 3,405 | 26,000 |
| July 31, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,390 | 41,100 |
| July 30, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,370 | 29,300 |
| July 29, 2025 | 3,380 | 3,405 | 3,405 | 3,405 | 3,375 | 34,900 |
| July 28, 2025 | 3,415 | 3,390 | 3,390 | 3,430 | 3,365 | 52,300 |
| July 25, 2025 | 3,345 | 3,410 | 3,410 | 3,455 | 3,330 | 97,700 |
| July 24, 2025 | 3,325 | 3,340 | 3,340 | 3,345 | 3,305 | 49,400 |
| July 23, 2025 | 3,305 | 3,315 | 3,315 | 3,355 | 3,305 | 73,100 |
| July 22, 2025 | 3,305 | 3,290 | 3,290 | 3,315 | 3,285 | 25,200 |
| July 18, 2025 | 3,305 | 3,290 | 3,290 | 3,310 | 3,270 | 51,700 |
| July 17, 2025 | 3,245 | 3,305 | 3,305 | 3,305 | 3,245 | 40,500 |
| July 16, 2025 | 3,265 | 3,275 | 3,275 | 3,275 | 3,235 | 45,200 |
| July 15, 2025 | 3,255 | 3,255 | 3,255 | 3,265 | 3,230 | 73,800 |
| July 14, 2025 | 3,240 | 3,235 | 3,235 | 3,265 | 3,230 | 35,100 |
| July 11, 2025 | 3,190 | 3,235 | 3,235 | 3,250 | 3,190 | 80,000 |
| July 10, 2025 | 3,165 | 3,190 | 3,190 | 3,205 | 3,160 | 70,700 |
| July 09, 2025 | 3,160 | 3,155 | 3,155 | 3,180 | 3,145 | 41,500 |
| July 08, 2025 | 3,160 | 3,155 | 3,155 | 3,175 | 3,145 | 53,700 |
| July 07, 2025 | 3,190 | 3,145 | 3,145 | 3,190 | 3,135 | 80,300 |
| July 04, 2025 | 3,185 | 3,165 | 3,165 | 3,205 | 3,155 | 50,100 |
| July 03, 2025 | 3,155 | 3,190 | 3,190 | 3,190 | 3,145 | 43,900 |
| July 02, 2025 | 3,150 | 3,155 | 3,155 | 3,175 | 3,125 | 25,700 |
| July 01, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,130 | 29,600 |
| June 30, 2025 | 3,175 | 3,150 | 3,150 | 3,185 | 3,135 | 34,000 |
| June 27, 2025 | 3,130 | 3,165 | 3,165 | 3,170 | 3,120 | 69,800 |
| June 26, 2025 | 3,085 | 3,100 | 3,100 | 3,100 | 3,070 | 40,400 |
| June 25, 2025 | 3,040 | 3,090 | 3,090 | 3,095 | 3,035 | 32,400 |
| June 24, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,030 | 44,100 |
| June 23, 2025 | 3,040 | 3,040 | 3,040 | 3,050 | 3,005 | 55,500 |
| June 20, 2025 | 3,050 | 3,045 | 3,045 | 3,060 | 3,040 | 44,400 |
| June 19, 2025 | 3,050 | 3,050 | 3,050 | 3,060 | 3,040 | 21,100 |
| June 18, 2025 | 3,060 | 3,055 | 3,055 | 3,085 | 3,050 | 21,700 |
| June 17, 2025 | 3,060 | 3,075 | 3,075 | 3,090 | 3,050 | 21,900 |
| June 16, 2025 | 3,065 | 3,065 | 3,065 | 3,085 | 3,055 | 15,900 |
| June 13, 2025 | 3,060 | 3,055 | 3,055 | 3,070 | 3,040 | 42,000 |
| June 12, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,065 | 35,000 |
| June 11, 2025 | 3,105 | 3,110 | 3,110 | 3,120 | 3,105 | 20,800 |
| June 10, 2025 | 3,125 | 3,110 | 3,110 | 3,145 | 3,105 | 21,100 |
| June 09, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,115 | 20,700 |
| June 06, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,120 | 22,100 |
| June 05, 2025 | 3,090 | 3,125 | 3,125 | 3,125 | 3,075 | 43,600 |
| June 04, 2025 | 3,095 | 3,095 | 3,095 | 3,110 | 3,090 | 43,700 |
| June 03, 2025 | 3,090 | 3,090 | 3,090 | 3,115 | 3,080 | 21,600 |
| June 02, 2025 | 3,120 | 3,090 | 3,090 | 3,135 | 3,090 | 28,700 |
| May 30, 2025 | 3,095 | 3,130 | 3,130 | 3,150 | 3,085 | 37,200 |
| May 29, 2025 | 3,140 | 3,125 | 3,125 | 3,165 | 3,115 | 40,500 |