3,755.00
+135(+3.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,690 | 3,755 | 3,755 | 3,815 | 3,670 | 75,100 |
| August 15, 2025 | 3,775 | 3,620 | 3,620 | 3,820 | 3,600 | 110,500 |
| August 14, 2025 | 3,655 | 3,595 | 3,595 | 3,660 | 3,580 | 64,600 |
| August 13, 2025 | 3,645 | 3,615 | 3,615 | 3,650 | 3,570 | 43,100 |
| August 12, 2025 | 3,630 | 3,600 | 3,600 | 3,675 | 3,570 | 64,000 |
| August 08, 2025 | 3,665 | 3,625 | 3,625 | 3,670 | 3,605 | 26,900 |
| August 07, 2025 | 3,620 | 3,650 | 3,650 | 3,675 | 3,600 | 34,500 |
| August 06, 2025 | 3,670 | 3,620 | 3,620 | 3,700 | 3,620 | 41,000 |
| August 05, 2025 | 3,590 | 3,685 | 3,685 | 3,720 | 3,575 | 79,300 |
| August 04, 2025 | 3,530 | 3,565 | 3,565 | 3,575 | 3,530 | 19,600 |
| August 01, 2025 | 3,540 | 3,585 | 3,585 | 3,610 | 3,515 | 64,900 |
| July 31, 2025 | 3,505 | 3,520 | 3,520 | 3,530 | 3,495 | 37,200 |
| July 30, 2025 | 3,480 | 3,500 | 3,500 | 3,500 | 3,445 | 113,000 |
| July 29, 2025 | 3,385 | 3,455 | 3,455 | 3,470 | 3,385 | 45,300 |
| July 28, 2025 | 3,460 | 3,400 | 3,400 | 3,460 | 3,395 | 21,900 |
| July 25, 2025 | 3,425 | 3,430 | 3,430 | 3,430 | 3,390 | 25,100 |
| July 24, 2025 | 3,330 | 3,400 | 3,400 | 3,415 | 3,305 | 58,000 |
| July 23, 2025 | 3,360 | 3,345 | 3,345 | 3,410 | 3,310 | 59,000 |
| July 22, 2025 | 3,395 | 3,360 | 3,360 | 3,415 | 3,355 | 26,300 |
| July 18, 2025 | 3,465 | 3,390 | 3,390 | 3,465 | 3,390 | 21,100 |
| July 17, 2025 | 3,450 | 3,465 | 3,465 | 3,510 | 3,430 | 35,800 |
| July 16, 2025 | 3,475 | 3,465 | 3,465 | 3,495 | 3,420 | 39,800 |
| July 15, 2025 | 3,405 | 3,455 | 3,455 | 3,485 | 3,395 | 41,800 |
| July 14, 2025 | 3,380 | 3,405 | 3,405 | 3,420 | 3,335 | 35,900 |
| July 11, 2025 | 3,360 | 3,340 | 3,340 | 3,365 | 3,335 | 15,100 |
| July 10, 2025 | 3,390 | 3,340 | 3,340 | 3,390 | 3,310 | 28,900 |
| July 09, 2025 | 3,365 | 3,360 | 3,360 | 3,380 | 3,345 | 22,100 |
| July 08, 2025 | 3,340 | 3,375 | 3,375 | 3,390 | 3,330 | 28,400 |
| July 07, 2025 | 3,260 | 3,305 | 3,305 | 3,365 | 3,255 | 63,900 |
| July 04, 2025 | 3,335 | 3,265 | 3,265 | 3,335 | 3,250 | 37,100 |
| July 03, 2025 | 3,295 | 3,295 | 3,295 | 3,335 | 3,270 | 21,300 |
| July 02, 2025 | 3,380 | 3,320 | 3,320 | 3,380 | 3,320 | 32,200 |
| July 01, 2025 | 3,450 | 3,390 | 3,390 | 3,450 | 3,380 | 25,800 |
| June 30, 2025 | 3,420 | 3,450 | 3,450 | 3,455 | 3,420 | 33,800 |
| June 27, 2025 | 3,450 | 3,415 | 3,415 | 3,450 | 3,360 | 64,700 |
| June 26, 2025 | 3,550 | 3,485 | 3,428 | 3,575 | 3,455 | 72,200 |
| June 25, 2025 | 3,450 | 3,525 | 3,467.35 | 3,540 | 3,440 | 55,900 |
| June 24, 2025 | 3,425 | 3,440 | 3,440 | 3,440 | 3,400 | 21,100 |
| June 23, 2025 | 3,375 | 3,390 | 3,390 | 3,420 | 3,350 | 21,100 |
| June 20, 2025 | 3,405 | 3,385 | 3,385 | 3,450 | 3,350 | 78,900 |
| June 19, 2025 | 3,465 | 3,400 | 3,400 | 3,485 | 3,395 | 41,100 |
| June 18, 2025 | 3,435 | 3,435 | 3,435 | 3,475 | 3,430 | 25,000 |
| June 17, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,400 | 19,300 |
| June 16, 2025 | 3,430 | 3,435 | 3,435 | 3,450 | 3,400 | 24,900 |
| June 13, 2025 | 3,445 | 3,390 | 3,390 | 3,445 | 3,360 | 53,000 |
| June 12, 2025 | 3,480 | 3,490 | 3,490 | 3,500 | 3,460 | 17,600 |
| June 11, 2025 | 3,410 | 3,470 | 3,470 | 3,480 | 3,410 | 26,700 |
| June 10, 2025 | 3,455 | 3,405 | 3,405 | 3,480 | 3,405 | 23,200 |
| June 09, 2025 | 3,445 | 3,435 | 3,435 | 3,460 | 3,420 | 15,300 |
| June 06, 2025 | 3,450 | 3,420 | 3,420 | 3,500 | 3,415 | 29,700 |
| June 05, 2025 | 3,485 | 3,500 | 3,500 | 3,550 | 3,475 | 39,900 |
| June 04, 2025 | 3,500 | 3,470 | 3,470 | 3,500 | 3,455 | 26,200 |
| June 03, 2025 | 3,455 | 3,470 | 3,470 | 3,520 | 3,440 | 43,600 |
| June 02, 2025 | 3,400 | 3,485 | 3,485 | 3,495 | 3,295 | 39,700 |
| May 30, 2025 | 3,425 | 3,460 | 3,460 | 3,515 | 3,425 | 35,800 |
| May 29, 2025 | 3,465 | 3,440 | 3,440 | 3,475 | 3,415 | 36,700 |
| May 28, 2025 | 3,415 | 3,465 | 3,465 | 3,495 | 3,400 | 59,200 |
| May 27, 2025 | 3,485 | 3,420 | 3,420 | 3,520 | 3,410 | 62,700 |
| May 26, 2025 | 3,320 | 3,415 | 3,415 | 3,435 | 3,320 | 57,100 |
| May 23, 2025 | 3,335 | 3,335 | 3,335 | 3,405 | 3,305 | 56,500 |