3,492.00
-14(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,530 | 3,492 | 3,492 | 3,543 | 3,490 | 4.68M |
| August 15, 2025 | 3,367 | 3,506 | 3,506 | 3,507 | 3,364 | 6.75M |
| August 14, 2025 | 3,310 | 3,355 | 3,355 | 3,355 | 3,303 | 3.97M |
| August 13, 2025 | 3,295 | 3,301 | 3,301 | 3,319 | 3,272 | 3.89M |
| August 12, 2025 | 3,240 | 3,283 | 3,283 | 3,311 | 3,225 | 4.6M |
| August 08, 2025 | 3,240 | 3,228 | 3,228 | 3,283 | 3,222 | 4.14M |
| August 07, 2025 | 3,200 | 3,220 | 3,220 | 3,240 | 3,188 | 3.4M |
| August 06, 2025 | 3,155 | 3,214 | 3,214 | 3,219 | 3,139 | 3.15M |
| August 05, 2025 | 3,160 | 3,161 | 3,161 | 3,192 | 3,143 | 3.05M |
| August 04, 2025 | 3,155 | 3,186 | 3,186 | 3,227 | 3,121 | 3.31M |
| August 01, 2025 | 3,125 | 3,175 | 3,175 | 3,175 | 3,110 | 4.1M |
| July 31, 2025 | 3,206 | 3,115 | 3,115 | 3,216 | 3,070 | 10.32M |
| July 30, 2025 | 3,105 | 3,074 | 3,074 | 3,125 | 3,074 | 4.42M |
| July 29, 2025 | 3,140 | 3,112 | 3,112 | 3,149 | 3,098 | 3.76M |
| July 28, 2025 | 3,145 | 3,158 | 3,158 | 3,163 | 3,123 | 3.17M |
| July 25, 2025 | 3,200 | 3,127 | 3,127 | 3,235 | 3,115 | 4.06M |
| July 24, 2025 | 3,257 | 3,224 | 3,224 | 3,283 | 3,216 | 3.88M |
| July 23, 2025 | 3,162 | 3,257 | 3,257 | 3,275 | 3,150 | 6.65M |
| July 22, 2025 | 3,114 | 3,137 | 3,137 | 3,154 | 3,107 | 2.94M |
| July 18, 2025 | 3,110 | 3,115 | 3,115 | 3,134 | 3,098 | 3.26M |
| July 17, 2025 | 3,007 | 3,095 | 3,095 | 3,095 | 3,007 | 3.66M |
| July 16, 2025 | 2,999.5 | 3,007 | 3,007 | 3,032 | 2,996 | 3.28M |
| July 15, 2025 | 3,027 | 2,996 | 2,996 | 3,028 | 2,993 | 3.99M |
| July 14, 2025 | 3,050 | 3,016 | 3,016 | 3,053 | 3,016 | 2.97M |
| July 11, 2025 | 3,095 | 3,054 | 3,054 | 3,106 | 3,050 | 2.97M |
| July 10, 2025 | 3,100 | 3,074 | 3,074 | 3,100 | 3,059 | 4.06M |
| July 09, 2025 | 3,159 | 3,106 | 3,106 | 3,159 | 3,093 | 3.57M |
| July 08, 2025 | 3,156 | 3,141 | 3,141 | 3,181 | 3,131 | 3.93M |
| July 07, 2025 | 3,180 | 3,150 | 3,150 | 3,190 | 3,138 | 2.76M |
| July 04, 2025 | 3,200 | 3,167 | 3,167 | 3,217 | 3,167 | 2.77M |
| July 03, 2025 | 3,216 | 3,217 | 3,217 | 3,230 | 3,177 | 3.51M |
| July 02, 2025 | 3,240 | 3,253 | 3,253 | 3,278 | 3,192 | 3.97M |
| July 01, 2025 | 3,318 | 3,205 | 3,205 | 3,318 | 3,193 | 4.58M |
| June 30, 2025 | 3,299 | 3,324 | 3,324 | 3,326 | 3,281 | 3.73M |
| June 27, 2025 | 3,250 | 3,283 | 3,283 | 3,315 | 3,242 | 3.04M |
| June 26, 2025 | 3,209 | 3,240 | 3,240 | 3,240 | 3,205 | 2.12M |
| June 25, 2025 | 3,202 | 3,209 | 3,209 | 3,231 | 3,170 | 2.36M |
| June 24, 2025 | 3,227 | 3,210 | 3,210 | 3,252 | 3,194 | 2.23M |
| June 23, 2025 | 3,170 | 3,177 | 3,177 | 3,183 | 3,139 | 2.37M |
| June 20, 2025 | 3,214 | 3,200 | 3,200 | 3,242 | 3,190 | 5.36M |
| June 19, 2025 | 3,300 | 3,239 | 3,239 | 3,318 | 3,239 | 3.07M |
| June 18, 2025 | 3,337 | 3,319 | 3,319 | 3,344 | 3,301 | 2.64M |
| June 17, 2025 | 3,220 | 3,337 | 3,337 | 3,343 | 3,209 | 6.49M |
| June 16, 2025 | 3,200 | 3,184 | 3,184 | 3,225 | 3,158 | 2.52M |
| June 13, 2025 | 3,184 | 3,168 | 3,168 | 3,197 | 3,148 | 4.03M |
| June 12, 2025 | 3,241 | 3,204 | 3,204 | 3,248 | 3,204 | 4.51M |
| June 11, 2025 | 3,265 | 3,279 | 3,279 | 3,279 | 3,235 | 2.93M |
| June 10, 2025 | 3,250 | 3,261 | 3,261 | 3,278 | 3,212 | 3.4M |
| June 09, 2025 | 3,263 | 3,236 | 3,236 | 3,291 | 3,221 | 3.87M |
| June 06, 2025 | 3,152 | 3,278 | 3,278 | 3,400 | 3,148 | 11.81M |
| June 05, 2025 | 3,160 | 3,150 | 3,150 | 3,169 | 3,120 | 3.56M |
| June 04, 2025 | 3,198 | 3,184 | 3,184 | 3,243 | 3,180 | 2.95M |
| June 03, 2025 | 3,182 | 3,191 | 3,191 | 3,195 | 3,155 | 3.15M |
| June 02, 2025 | 3,202 | 3,182 | 3,182 | 3,209 | 3,130 | 3.84M |
| May 30, 2025 | 3,166 | 3,213 | 3,213 | 3,215 | 3,124 | 7.78M |
| May 29, 2025 | 3,110 | 3,168 | 3,168 | 3,193 | 3,101 | 3.5M |
| May 28, 2025 | 3,160 | 3,114 | 3,114 | 3,164 | 3,105 | 3.58M |
| May 27, 2025 | 3,190 | 3,153 | 3,153 | 3,198 | 3,153 | 2.13M |
| May 26, 2025 | 3,137 | 3,190 | 3,190 | 3,217 | 3,121 | 3.94M |
| May 23, 2025 | 3,124 | 3,115 | 3,115 | 3,132 | 3,086 | 3.31M |