2,848.00
+95.5(+3.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,753 | 2,848 | 2,848 | 2,858 | 2,752.5 | 6.83M |
| August 15, 2025 | 2,740.5 | 2,752.5 | 2,752.5 | 2,964.5 | 2,691 | 19.43M |
| August 14, 2025 | 3,181 | 3,154 | 3,154 | 3,207 | 3,125 | 1.82M |
| August 13, 2025 | 3,140 | 3,213 | 3,213 | 3,237 | 3,130 | 2.36M |
| August 12, 2025 | 3,155 | 3,150 | 3,150 | 3,193 | 3,129 | 2.35M |
| August 08, 2025 | 3,114 | 3,155 | 3,155 | 3,162 | 3,087 | 1.93M |
| August 07, 2025 | 3,032 | 3,101 | 3,101 | 3,115 | 3,032 | 1.59M |
| August 06, 2025 | 3,035 | 3,035 | 3,035 | 3,083 | 3,022 | 1.23M |
| August 05, 2025 | 3,028 | 3,037 | 3,037 | 3,068 | 3,010 | 1.23M |
| August 04, 2025 | 2,960 | 3,032 | 3,032 | 3,033 | 2,957 | 1.17M |
| August 01, 2025 | 3,003 | 3,067 | 3,067 | 3,083 | 2,991 | 1.3M |
| July 31, 2025 | 3,000 | 2,988.5 | 2,988.5 | 3,000 | 2,958 | 1.44M |
| July 30, 2025 | 2,985.5 | 2,990 | 2,990 | 3,000 | 2,957 | 3.12M |
| July 29, 2025 | 3,000 | 3,000 | 3,000 | 3,013 | 2,970.5 | 819,900 |
| July 28, 2025 | 3,001 | 3,018 | 3,018 | 3,046 | 3,000 | 921,400 |
| July 25, 2025 | 3,077 | 3,021 | 3,021 | 3,077 | 3,006 | 983,900 |
| July 24, 2025 | 3,021 | 3,077 | 3,077 | 3,095 | 3,006 | 1.55M |
| July 23, 2025 | 2,874 | 3,002 | 3,002 | 3,014 | 2,860.5 | 2.28M |
| July 22, 2025 | 2,859 | 2,829.5 | 2,829.5 | 2,898 | 2,822.5 | 1.26M |
| July 18, 2025 | 2,888.5 | 2,866 | 2,866 | 2,897 | 2,863.5 | 895,300 |
| July 17, 2025 | 2,839.5 | 2,886 | 2,886 | 2,896 | 2,836.5 | 1.15M |
| July 16, 2025 | 2,849 | 2,859 | 2,859 | 2,876.5 | 2,826 | 1.7M |
| July 15, 2025 | 2,939 | 2,835 | 2,835 | 2,942 | 2,825 | 2.53M |
| July 14, 2025 | 2,981 | 2,939.5 | 2,939.5 | 2,992 | 2,939.5 | 1.18M |
| July 11, 2025 | 2,962.5 | 2,996.5 | 2,996.5 | 3,008 | 2,952 | 1.61M |
| July 10, 2025 | 3,043 | 2,962.5 | 2,962.5 | 3,050 | 2,945 | 2.06M |
| July 09, 2025 | 2,980.5 | 3,053 | 3,053 | 3,063 | 2,944 | 1.72M |
| July 08, 2025 | 2,988.5 | 2,930.5 | 2,930.5 | 3,005 | 2,907 | 2.13M |
| July 07, 2025 | 3,080 | 2,981 | 2,981 | 3,089 | 2,981 | 1.3M |
| July 04, 2025 | 3,144 | 3,093 | 3,093 | 3,152 | 3,093 | 896,400 |
| July 03, 2025 | 3,110 | 3,144 | 3,144 | 3,145 | 3,096 | 1.24M |
| July 02, 2025 | 3,092 | 3,131 | 3,131 | 3,138 | 3,090 | 1.03M |
| July 01, 2025 | 3,200 | 3,121 | 3,121 | 3,210 | 3,121 | 972,600 |
| June 30, 2025 | 3,153 | 3,196 | 3,196 | 3,235 | 3,151 | 1.59M |
| June 27, 2025 | 3,155 | 3,191 | 3,191 | 3,198 | 3,142 | 2.39M |
| June 26, 2025 | 3,142 | 3,189 | 3,119.25 | 3,198 | 3,141 | 1.34M |
| June 25, 2025 | 3,150 | 3,158 | 3,088.93 | 3,186 | 3,129 | 859,200 |
| June 24, 2025 | 3,181 | 3,154 | 3,154 | 3,207 | 3,140 | 951,200 |
| June 23, 2025 | 3,165 | 3,147 | 3,147 | 3,179 | 3,125 | 853,400 |
| June 20, 2025 | 3,140 | 3,185 | 3,185 | 3,185 | 3,116 | 3.14M |
| June 19, 2025 | 3,170 | 3,133 | 3,133 | 3,206 | 3,121 | 1.22M |
| June 18, 2025 | 3,102 | 3,148 | 3,148 | 3,161 | 3,102 | 1.57M |
| June 17, 2025 | 3,070 | 3,102 | 3,102 | 3,116 | 3,066 | 688,200 |
| June 16, 2025 | 3,099 | 3,071 | 3,071 | 3,100 | 3,060 | 808,600 |
| June 13, 2025 | 3,103 | 3,068 | 3,068 | 3,114 | 3,054 | 1.3M |
| June 12, 2025 | 3,085 | 3,133 | 3,133 | 3,162 | 3,077 | 909,700 |
| June 11, 2025 | 3,100 | 3,099 | 3,099 | 3,128 | 3,087 | 703,600 |
| June 10, 2025 | 3,071 | 3,071 | 3,071 | 3,102 | 3,067 | 863,500 |
| June 09, 2025 | 3,088 | 3,083 | 3,083 | 3,115 | 3,069 | 604,800 |
| June 06, 2025 | 3,050 | 3,080 | 3,080 | 3,096 | 3,045 | 706,800 |
| June 05, 2025 | 3,070 | 3,058 | 3,058 | 3,080 | 3,052 | 654,100 |
| June 04, 2025 | 3,090 | 3,080 | 3,080 | 3,105 | 3,064 | 839,900 |
| June 03, 2025 | 3,130 | 3,085 | 3,085 | 3,141 | 3,067 | 1.24M |
| June 02, 2025 | 3,100 | 3,130 | 3,130 | 3,156 | 3,077 | 1.4M |
| May 30, 2025 | 3,085 | 3,122 | 3,122 | 3,134 | 3,076 | 1.78M |
| May 29, 2025 | 3,118 | 3,119 | 3,119 | 3,157 | 3,117 | 760,200 |
| May 28, 2025 | 3,134 | 3,118 | 3,118 | 3,158 | 3,118 | 818,000 |
| May 27, 2025 | 3,120 | 3,086 | 3,086 | 3,137 | 3,075 | 836,900 |
| May 26, 2025 | 3,114 | 3,121 | 3,121 | 3,142 | 3,098 | 677,300 |
| May 23, 2025 | 3,142 | 3,110 | 3,110 | 3,144 | 3,098 | 637,700 |