3,020.00
+30(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,020 | 3,020 | 3,020 | 3,045 | 3,000 | 110,500 |
| August 15, 2025 | 3,000 | 2,990 | 2,990 | 3,020 | 2,977 | 199,100 |
| August 14, 2025 | 3,030 | 2,977 | 2,977 | 3,040 | 2,958 | 253,600 |
| August 13, 2025 | 2,965 | 3,010 | 3,010 | 3,010 | 2,935 | 311,500 |
| August 12, 2025 | 2,977 | 2,948 | 2,948 | 2,980 | 2,925 | 357,700 |
| August 08, 2025 | 2,981 | 2,946 | 2,946 | 2,997 | 2,908 | 720,500 |
| August 07, 2025 | 3,365 | 3,330 | 3,330 | 3,365 | 3,285 | 128,500 |
| August 06, 2025 | 3,385 | 3,415 | 3,415 | 3,415 | 3,370 | 82,800 |
| August 05, 2025 | 3,355 | 3,370 | 3,370 | 3,370 | 3,320 | 59,800 |
| August 04, 2025 | 3,330 | 3,340 | 3,340 | 3,385 | 3,320 | 90,700 |
| August 01, 2025 | 3,325 | 3,365 | 3,365 | 3,395 | 3,280 | 143,800 |
| July 31, 2025 | 3,270 | 3,300 | 3,300 | 3,325 | 3,270 | 124,700 |
| July 30, 2025 | 3,240 | 3,270 | 3,270 | 3,270 | 3,230 | 90,800 |
| July 29, 2025 | 3,210 | 3,245 | 3,245 | 3,260 | 3,185 | 74,400 |
| July 28, 2025 | 3,200 | 3,215 | 3,215 | 3,230 | 3,190 | 51,700 |
| July 25, 2025 | 3,225 | 3,220 | 3,220 | 3,255 | 3,200 | 94,300 |
| July 24, 2025 | 3,225 | 3,200 | 3,200 | 3,225 | 3,190 | 68,900 |
| July 23, 2025 | 3,230 | 3,215 | 3,215 | 3,240 | 3,195 | 98,700 |
| July 22, 2025 | 3,205 | 3,195 | 3,195 | 3,230 | 3,185 | 56,100 |
| July 18, 2025 | 3,200 | 3,205 | 3,205 | 3,230 | 3,180 | 99,900 |
| July 17, 2025 | 3,170 | 3,200 | 3,200 | 3,215 | 3,145 | 92,800 |
| July 16, 2025 | 3,150 | 3,155 | 3,155 | 3,175 | 3,145 | 78,600 |
| July 15, 2025 | 3,135 | 3,170 | 3,170 | 3,170 | 3,115 | 80,200 |
| July 14, 2025 | 3,055 | 3,150 | 3,150 | 3,165 | 3,055 | 146,700 |
| July 11, 2025 | 3,045 | 3,050 | 3,050 | 3,130 | 3,030 | 132,800 |
| July 10, 2025 | 3,010 | 3,030 | 3,030 | 3,030 | 3,000 | 130,400 |
| July 09, 2025 | 2,989 | 3,010 | 3,010 | 3,020 | 2,958 | 153,900 |
| July 08, 2025 | 2,968 | 2,957 | 2,957 | 2,970 | 2,931 | 130,600 |
| July 07, 2025 | 2,984 | 2,976 | 2,976 | 3,010 | 2,953 | 135,600 |
| July 04, 2025 | 2,941 | 2,934 | 2,934 | 2,958 | 2,925 | 72,200 |
| July 03, 2025 | 2,980 | 2,950 | 2,950 | 2,982 | 2,925 | 115,800 |
| July 02, 2025 | 2,947 | 2,978 | 2,978 | 2,993 | 2,931 | 275,800 |
| July 01, 2025 | 3,015 | 2,997 | 2,997 | 3,045 | 2,979 | 118,800 |
| June 30, 2025 | 2,979 | 2,991 | 2,991 | 3,015 | 2,979 | 106,300 |
| June 27, 2025 | 2,978 | 2,993 | 2,993 | 3,000 | 2,963 | 112,900 |
| June 26, 2025 | 2,980 | 2,997 | 2,997 | 2,997 | 2,948 | 131,000 |
| June 25, 2025 | 2,976 | 3,005 | 3,005 | 3,040 | 2,971 | 173,600 |
| June 24, 2025 | 2,957 | 2,942 | 2,942 | 2,967 | 2,910 | 131,500 |
| June 23, 2025 | 2,930 | 2,917 | 2,917 | 2,941 | 2,905 | 141,400 |
| June 20, 2025 | 2,956 | 2,953 | 2,953 | 2,970 | 2,931 | 233,000 |
| June 19, 2025 | 2,999 | 2,956 | 2,956 | 2,999 | 2,941 | 100,700 |
| June 18, 2025 | 2,967 | 2,999 | 2,999 | 3,015 | 2,965 | 123,600 |
| June 17, 2025 | 2,966 | 2,989 | 2,989 | 3,005 | 2,947 | 134,000 |
| June 16, 2025 | 2,955 | 2,992 | 2,992 | 3,015 | 2,924 | 113,100 |
| June 13, 2025 | 3,015 | 2,959 | 2,959 | 3,025 | 2,956 | 128,100 |
| June 12, 2025 | 3,025 | 3,035 | 3,035 | 3,060 | 3,005 | 92,600 |
| June 11, 2025 | 3,060 | 3,020 | 3,020 | 3,075 | 3,020 | 86,100 |
| June 10, 2025 | 3,100 | 3,050 | 3,050 | 3,115 | 3,030 | 89,300 |
| June 09, 2025 | 3,155 | 3,100 | 3,100 | 3,155 | 3,085 | 97,700 |
| June 06, 2025 | 3,200 | 3,125 | 3,125 | 3,210 | 3,120 | 75,500 |
| June 05, 2025 | 3,220 | 3,190 | 3,190 | 3,240 | 3,190 | 104,700 |
| June 04, 2025 | 3,245 | 3,215 | 3,215 | 3,260 | 3,200 | 191,000 |
| June 03, 2025 | 3,070 | 3,260 | 3,260 | 3,285 | 3,040 | 342,500 |
| June 02, 2025 | 3,055 | 3,070 | 3,070 | 3,105 | 3,035 | 134,700 |
| May 30, 2025 | 3,045 | 3,055 | 3,055 | 3,070 | 3,040 | 99,700 |
| May 29, 2025 | 3,115 | 3,090 | 3,090 | 3,130 | 3,065 | 111,500 |
| May 28, 2025 | 3,150 | 3,100 | 3,100 | 3,150 | 3,080 | 110,000 |
| May 27, 2025 | 3,120 | 3,080 | 3,080 | 3,125 | 3,080 | 86,900 |
| May 26, 2025 | 3,010 | 3,070 | 3,070 | 3,100 | 3,010 | 164,700 |
| May 23, 2025 | 2,930 | 2,995 | 2,995 | 3,035 | 2,918 | 153,800 |