3,110.00
+15(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,095 | 3,110 | 3,110 | 3,115 | 3,080 | 122,500 |
| August 15, 2025 | 3,075 | 3,095 | 3,095 | 3,095 | 3,050 | 165,600 |
| August 14, 2025 | 3,030 | 3,070 | 3,070 | 3,070 | 3,015 | 167,900 |
| August 13, 2025 | 3,005 | 3,030 | 3,030 | 3,050 | 2,991 | 291,600 |
| August 12, 2025 | 3,100 | 2,978 | 2,978 | 3,105 | 2,971 | 572,800 |
| August 08, 2025 | 3,360 | 3,380 | 3,380 | 3,405 | 3,360 | 140,200 |
| August 07, 2025 | 3,340 | 3,385 | 3,385 | 3,385 | 3,340 | 105,800 |
| August 06, 2025 | 3,330 | 3,340 | 3,340 | 3,365 | 3,315 | 111,200 |
| August 05, 2025 | 3,335 | 3,300 | 3,300 | 3,345 | 3,300 | 131,400 |
| August 04, 2025 | 3,205 | 3,310 | 3,310 | 3,310 | 3,205 | 182,000 |
| August 01, 2025 | 3,250 | 3,255 | 3,255 | 3,280 | 3,245 | 103,000 |
| July 31, 2025 | 3,170 | 3,230 | 3,230 | 3,260 | 3,165 | 181,900 |
| July 30, 2025 | 3,185 | 3,155 | 3,155 | 3,210 | 3,155 | 402,100 |
| July 29, 2025 | 3,170 | 3,185 | 3,185 | 3,200 | 3,160 | 147,100 |
| July 28, 2025 | 3,190 | 3,185 | 3,185 | 3,215 | 3,175 | 120,700 |
| July 25, 2025 | 3,160 | 3,190 | 3,190 | 3,210 | 3,120 | 134,500 |
| July 24, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,150 | 121,300 |
| July 23, 2025 | 3,140 | 3,150 | 3,150 | 3,165 | 3,125 | 133,600 |
| July 22, 2025 | 3,085 | 3,090 | 3,090 | 3,125 | 3,085 | 103,500 |
| July 18, 2025 | 3,095 | 3,085 | 3,085 | 3,115 | 3,080 | 96,000 |
| July 17, 2025 | 3,070 | 3,075 | 3,075 | 3,090 | 3,060 | 123,700 |
| July 16, 2025 | 3,100 | 3,070 | 3,070 | 3,125 | 3,070 | 111,200 |
| July 15, 2025 | 3,110 | 3,095 | 3,095 | 3,115 | 3,085 | 99,000 |
| July 14, 2025 | 3,100 | 3,110 | 3,110 | 3,130 | 3,100 | 100,700 |
| July 11, 2025 | 3,085 | 3,095 | 3,095 | 3,125 | 3,085 | 115,000 |
| July 10, 2025 | 3,070 | 3,060 | 3,060 | 3,095 | 3,050 | 137,900 |
| July 09, 2025 | 3,055 | 3,070 | 3,070 | 3,125 | 3,055 | 145,800 |
| July 08, 2025 | 3,015 | 3,035 | 3,035 | 3,050 | 3,005 | 137,500 |
| July 07, 2025 | 3,050 | 3,015 | 3,015 | 3,055 | 3,015 | 82,500 |
| July 04, 2025 | 3,055 | 3,055 | 3,055 | 3,070 | 3,050 | 66,900 |
| July 03, 2025 | 3,040 | 3,045 | 3,045 | 3,055 | 3,015 | 91,400 |
| July 02, 2025 | 3,025 | 3,040 | 3,040 | 3,060 | 2,994 | 113,600 |
| July 01, 2025 | 2,994 | 3,025 | 3,025 | 3,030 | 2,993 | 97,000 |
| June 30, 2025 | 3,040 | 3,015 | 3,015 | 3,040 | 3,010 | 102,900 |
| June 27, 2025 | 2,994 | 3,035 | 3,035 | 3,035 | 2,994 | 277,000 |
| June 26, 2025 | 3,005 | 3,040 | 2,990 | 3,045 | 3,005 | 169,800 |
| June 25, 2025 | 2,986 | 2,992 | 2,942.79 | 2,999 | 2,958 | 186,900 |
| June 24, 2025 | 2,995 | 2,984 | 2,934.92 | 3,005 | 2,972 | 147,000 |
| June 23, 2025 | 2,984 | 2,966 | 2,917.22 | 3,000 | 2,938 | 145,300 |
| June 20, 2025 | 3,020 | 3,000 | 3,000 | 3,030 | 3,000 | 109,400 |
| June 19, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 3,025 | 68,700 |
| June 18, 2025 | 3,010 | 3,045 | 3,045 | 3,055 | 3,005 | 80,100 |
| June 17, 2025 | 3,025 | 3,035 | 3,035 | 3,045 | 3,015 | 94,200 |
| June 16, 2025 | 2,998 | 3,005 | 3,005 | 3,010 | 2,980 | 83,200 |
| June 13, 2025 | 2,989 | 2,990 | 2,990 | 3,010 | 2,969 | 142,600 |
| June 12, 2025 | 3,020 | 2,993 | 2,993 | 3,035 | 2,972 | 110,000 |
| June 11, 2025 | 2,953 | 3,020 | 3,020 | 3,055 | 2,953 | 146,500 |
| June 10, 2025 | 2,979 | 2,952 | 2,952 | 2,998 | 2,952 | 130,600 |
| June 09, 2025 | 2,942 | 2,959 | 2,959 | 2,971 | 2,942 | 122,300 |
| June 06, 2025 | 2,902 | 2,928 | 2,928 | 2,947 | 2,901 | 238,700 |
| June 05, 2025 | 2,960 | 2,902 | 2,902 | 2,965 | 2,902 | 169,200 |
| June 04, 2025 | 2,999 | 2,982 | 2,982 | 3,015 | 2,977 | 230,900 |
| June 03, 2025 | 2,984 | 2,983 | 2,983 | 3,005 | 2,967 | 127,200 |
| June 02, 2025 | 2,954 | 2,985 | 2,985 | 2,991 | 2,954 | 115,700 |
| May 30, 2025 | 2,958 | 2,992 | 2,992 | 3,000 | 2,951 | 106,700 |
| May 29, 2025 | 2,973 | 2,982 | 2,982 | 3,000 | 2,970 | 114,400 |
| May 28, 2025 | 2,995 | 2,971 | 2,971 | 3,005 | 2,971 | 131,200 |
| May 27, 2025 | 2,980 | 2,979 | 2,979 | 2,987 | 2,962 | 86,000 |
| May 26, 2025 | 2,958 | 2,973 | 2,973 | 2,973 | 2,948 | 106,800 |
| May 23, 2025 | 2,929 | 2,968 | 2,968 | 2,991 | 2,920 | 133,200 |