3,520.00
+150(+4.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,400 | 3,520 | 3,520 | 3,525 | 3,400 | 50,000 |
| August 15, 2025 | 3,485 | 3,370 | 3,370 | 3,500 | 3,350 | 78,900 |
| August 14, 2025 | 3,470 | 3,485 | 3,485 | 3,510 | 3,460 | 23,100 |
| August 13, 2025 | 3,580 | 3,525 | 3,525 | 3,590 | 3,505 | 27,100 |
| August 12, 2025 | 3,570 | 3,580 | 3,580 | 3,585 | 3,515 | 29,700 |
| August 08, 2025 | 3,580 | 3,560 | 3,560 | 3,585 | 3,520 | 31,300 |
| August 07, 2025 | 3,460 | 3,555 | 3,555 | 3,595 | 3,460 | 60,000 |
| August 06, 2025 | 3,625 | 3,445 | 3,445 | 3,625 | 3,430 | 89,400 |
| August 05, 2025 | 3,550 | 3,625 | 3,625 | 3,630 | 3,520 | 54,600 |
| August 04, 2025 | 3,400 | 3,530 | 3,530 | 3,555 | 3,365 | 91,000 |
| August 01, 2025 | 3,400 | 3,405 | 3,405 | 3,410 | 3,345 | 29,300 |
| July 31, 2025 | 3,315 | 3,355 | 3,355 | 3,370 | 3,285 | 24,600 |
| July 30, 2025 | 3,270 | 3,315 | 3,315 | 3,330 | 3,230 | 34,200 |
| July 29, 2025 | 3,310 | 3,295 | 3,295 | 3,315 | 3,260 | 29,800 |
| July 28, 2025 | 3,410 | 3,350 | 3,350 | 3,410 | 3,320 | 31,900 |
| July 25, 2025 | 3,395 | 3,405 | 3,405 | 3,405 | 3,360 | 44,100 |
| July 24, 2025 | 3,415 | 3,395 | 3,395 | 3,440 | 3,355 | 40,800 |
| July 23, 2025 | 3,365 | 3,375 | 3,375 | 3,380 | 3,310 | 61,800 |
| July 22, 2025 | 3,435 | 3,380 | 3,380 | 3,470 | 3,370 | 50,900 |
| July 18, 2025 | 3,435 | 3,425 | 3,425 | 3,455 | 3,390 | 70,300 |
| July 17, 2025 | 3,440 | 3,465 | 3,465 | 3,510 | 3,440 | 80,500 |
| July 16, 2025 | 3,425 | 3,425 | 3,425 | 3,450 | 3,330 | 76,600 |
| July 15, 2025 | 3,315 | 3,385 | 3,385 | 3,410 | 3,315 | 143,600 |
| July 14, 2025 | 3,245 | 3,280 | 3,280 | 3,315 | 3,225 | 75,100 |
| July 11, 2025 | 3,170 | 3,220 | 3,220 | 3,265 | 3,160 | 88,200 |
| July 10, 2025 | 3,185 | 3,170 | 3,170 | 3,195 | 3,110 | 69,800 |
| July 09, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,055 | 72,600 |
| July 08, 2025 | 3,035 | 3,040 | 3,040 | 3,085 | 3,010 | 38,900 |
| July 07, 2025 | 2,940 | 3,035 | 3,035 | 3,065 | 2,940 | 70,600 |
| July 04, 2025 | 2,940 | 2,942 | 2,942 | 2,977 | 2,925 | 59,400 |
| July 03, 2025 | 2,939 | 2,938 | 2,938 | 2,978 | 2,915 | 40,800 |
| July 02, 2025 | 2,954 | 2,953 | 2,953 | 2,995 | 2,940 | 59,600 |
| July 01, 2025 | 3,040 | 2,997 | 2,997 | 3,040 | 2,989 | 62,200 |
| June 30, 2025 | 3,090 | 3,050 | 3,050 | 3,120 | 3,050 | 54,800 |
| June 27, 2025 | 3,150 | 3,070 | 3,070 | 3,160 | 3,025 | 89,300 |
| June 26, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,080 | 62,900 |
| June 25, 2025 | 3,190 | 3,100 | 3,100 | 3,195 | 3,095 | 39,800 |
| June 24, 2025 | 3,080 | 3,165 | 3,165 | 3,170 | 3,065 | 45,700 |
| June 23, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,050 | 63,000 |
| June 20, 2025 | 3,200 | 3,135 | 3,135 | 3,220 | 3,095 | 63,400 |
| June 19, 2025 | 3,220 | 3,190 | 3,190 | 3,265 | 3,170 | 44,100 |
| June 18, 2025 | 3,125 | 3,210 | 3,210 | 3,260 | 3,120 | 95,200 |
| June 17, 2025 | 3,145 | 3,120 | 3,120 | 3,175 | 3,060 | 131,300 |
| June 16, 2025 | 3,235 | 3,170 | 3,170 | 3,235 | 3,085 | 212,200 |
| June 13, 2025 | 3,495 | 3,215 | 3,215 | 3,595 | 3,210 | 363,500 |
| June 12, 2025 | 3,500 | 3,555 | 3,555 | 3,565 | 3,490 | 171,600 |
| June 11, 2025 | 3,525 | 3,475 | 3,475 | 3,535 | 3,455 | 80,600 |
| June 10, 2025 | 3,495 | 3,510 | 3,510 | 3,580 | 3,475 | 112,100 |
| June 09, 2025 | 3,405 | 3,460 | 3,460 | 3,465 | 3,365 | 79,400 |
| June 06, 2025 | 3,445 | 3,360 | 3,360 | 3,445 | 3,350 | 74,600 |
| June 05, 2025 | 3,390 | 3,465 | 3,465 | 3,540 | 3,390 | 133,100 |
| June 04, 2025 | 3,370 | 3,360 | 3,360 | 3,405 | 3,335 | 44,900 |
| June 03, 2025 | 3,405 | 3,380 | 3,380 | 3,425 | 3,370 | 45,600 |
| June 02, 2025 | 3,400 | 3,390 | 3,390 | 3,400 | 3,360 | 32,800 |
| May 30, 2025 | 3,370 | 3,400 | 3,400 | 3,410 | 3,360 | 52,700 |
| May 29, 2025 | 3,355 | 3,410 | 3,410 | 3,410 | 3,305 | 66,400 |
| May 28, 2025 | 3,430 | 3,335 | 3,335 | 3,445 | 3,330 | 70,900 |
| May 27, 2025 | 3,325 | 3,385 | 3,385 | 3,385 | 3,295 | 59,700 |
| May 26, 2025 | 3,305 | 3,355 | 3,355 | 3,385 | 3,295 | 65,500 |
| May 23, 2025 | 3,310 | 3,315 | 3,315 | 3,390 | 3,290 | 68,300 |