3,400.00
+55(+1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,380 | 3,400 | 3,400 | 3,430 | 3,360 | 48,400 |
| August 15, 2025 | 3,410 | 3,345 | 3,345 | 3,495 | 3,330 | 82,900 |
| August 14, 2025 | 3,475 | 3,415 | 3,415 | 3,480 | 3,310 | 142,600 |
| August 13, 2025 | 3,680 | 3,470 | 3,470 | 3,690 | 3,470 | 218,000 |
| August 12, 2025 | 4,145 | 4,170 | 4,170 | 4,235 | 4,080 | 108,200 |
| August 08, 2025 | 4,150 | 4,140 | 4,140 | 4,245 | 4,140 | 50,900 |
| August 07, 2025 | 4,115 | 4,150 | 4,150 | 4,170 | 4,055 | 28,200 |
| August 06, 2025 | 4,125 | 4,115 | 4,115 | 4,170 | 4,055 | 29,500 |
| August 05, 2025 | 4,010 | 4,125 | 4,125 | 4,150 | 3,965 | 49,500 |
| August 04, 2025 | 3,970 | 3,950 | 3,950 | 4,120 | 3,915 | 48,700 |
| August 01, 2025 | 4,090 | 4,015 | 4,015 | 4,090 | 3,990 | 34,900 |
| July 31, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,030 | 37,200 |
| July 30, 2025 | 4,140 | 4,145 | 4,145 | 4,220 | 4,060 | 63,600 |
| July 29, 2025 | 3,950 | 4,085 | 4,085 | 4,135 | 3,870 | 81,800 |
| July 28, 2025 | 3,825 | 3,950 | 3,950 | 4,000 | 3,755 | 53,200 |
| July 25, 2025 | 3,930 | 3,835 | 3,835 | 4,035 | 3,835 | 54,300 |
| July 24, 2025 | 4,040 | 3,920 | 3,920 | 4,080 | 3,920 | 67,500 |
| July 23, 2025 | 4,065 | 4,040 | 4,040 | 4,065 | 3,910 | 103,200 |
| July 22, 2025 | 3,880 | 4,110 | 4,110 | 4,110 | 3,850 | 197,000 |
| July 18, 2025 | 3,670 | 3,720 | 3,720 | 3,750 | 3,640 | 40,900 |
| July 17, 2025 | 3,740 | 3,655 | 3,655 | 3,840 | 3,620 | 117,600 |
| July 16, 2025 | 3,535 | 3,675 | 3,675 | 3,780 | 3,535 | 95,000 |
| July 15, 2025 | 3,460 | 3,465 | 3,465 | 3,545 | 3,410 | 43,300 |
| July 14, 2025 | 3,580 | 3,490 | 3,490 | 3,585 | 3,490 | 16,900 |
| July 11, 2025 | 3,615 | 3,590 | 3,590 | 3,640 | 3,570 | 20,100 |
| July 10, 2025 | 3,730 | 3,575 | 3,575 | 3,730 | 3,540 | 43,200 |
| July 09, 2025 | 3,495 | 3,660 | 3,660 | 3,660 | 3,455 | 50,300 |
| July 08, 2025 | 3,300 | 3,450 | 3,450 | 3,450 | 3,250 | 37,400 |
| July 07, 2025 | 3,270 | 3,305 | 3,305 | 3,400 | 3,270 | 31,000 |
| July 04, 2025 | 3,360 | 3,315 | 3,315 | 3,360 | 3,290 | 40,700 |
| July 03, 2025 | 3,580 | 3,375 | 3,375 | 3,580 | 3,375 | 53,400 |
| July 02, 2025 | 3,450 | 3,595 | 3,595 | 3,625 | 3,395 | 43,400 |
| July 01, 2025 | 3,595 | 3,475 | 3,475 | 3,595 | 3,460 | 36,100 |
| June 30, 2025 | 3,550 | 3,595 | 3,595 | 3,645 | 3,540 | 37,400 |
| June 27, 2025 | 3,735 | 3,560 | 3,560 | 3,750 | 3,555 | 65,800 |
| June 26, 2025 | 3,675 | 3,635 | 3,635 | 3,910 | 3,635 | 147,700 |
| June 25, 2025 | 3,850 | 3,665 | 3,665 | 3,870 | 3,665 | 96,300 |
| June 24, 2025 | 4,080 | 3,840 | 3,840 | 4,160 | 3,760 | 178,100 |
| June 23, 2025 | 4,355 | 4,075 | 4,075 | 4,390 | 4,075 | 177,500 |
| June 20, 2025 | 4,320 | 4,775 | 4,775 | 4,995 | 4,200 | 854,700 |
| June 19, 2025 | 4,325 | 4,325 | 4,325 | 4,325 | 4,025 | 156,400 |
| June 18, 2025 | 3,025 | 3,625 | 3,625 | 3,660 | 3,015 | 127,700 |
| June 17, 2025 | 3,075 | 3,040 | 3,040 | 3,075 | 3,030 | 2,600 |
| June 16, 2025 | 3,100 | 3,045 | 3,045 | 3,100 | 3,005 | 4,200 |
| June 13, 2025 | 3,130 | 3,070 | 3,070 | 3,130 | 2,992 | 9,200 |
| June 12, 2025 | 3,135 | 3,095 | 3,095 | 3,135 | 3,050 | 8,100 |
| June 11, 2025 | 3,005 | 3,130 | 3,130 | 3,130 | 2,996 | 8,700 |
| June 10, 2025 | 2,932 | 3,005 | 3,005 | 3,025 | 2,920 | 7,800 |
| June 09, 2025 | 2,933 | 2,941 | 2,941 | 2,941 | 2,933 | 800 |
| June 06, 2025 | 2,932 | 2,933 | 2,933 | 2,985 | 2,932 | 2,700 |
| June 05, 2025 | 2,976 | 2,961 | 2,961 | 3,000 | 2,949 | 1,400 |
| June 04, 2025 | 2,985 | 2,976 | 2,976 | 2,998 | 2,900 | 13,400 |
| June 03, 2025 | 3,000 | 2,981 | 2,981 | 3,175 | 2,960 | 29,300 |
| June 02, 2025 | 3,050 | 2,991 | 2,991 | 3,055 | 2,987 | 4,200 |
| May 30, 2025 | 3,025 | 3,035 | 3,035 | 3,085 | 3,000 | 6,500 |
| May 29, 2025 | 3,015 | 3,055 | 3,055 | 3,090 | 3,015 | 3,600 |
| May 28, 2025 | 3,075 | 3,010 | 3,010 | 3,080 | 2,999 | 6,800 |
| May 27, 2025 | 3,035 | 3,075 | 3,075 | 3,080 | 3,010 | 4,300 |
| May 26, 2025 | 2,890 | 3,005 | 3,005 | 3,010 | 2,890 | 6,500 |
| May 23, 2025 | 2,994 | 2,861 | 2,861 | 2,995 | 2,861 | 10,000 |