3,327.00
-24(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,350 | 3,327 | 3,327 | 3,359 | 3,313 | 505,500 |
| August 21, 2025 | 3,310 | 3,351 | 3,351 | 3,359 | 3,297 | 593,100 |
| August 20, 2025 | 3,338 | 3,316 | 3,316 | 3,365 | 3,308 | 752,100 |
| August 19, 2025 | 3,361 | 3,377 | 3,377 | 3,397 | 3,324 | 901,800 |
| August 18, 2025 | 3,283 | 3,357 | 3,357 | 3,366 | 3,282 | 847,500 |
| August 15, 2025 | 3,273 | 3,299 | 3,299 | 3,309 | 3,244 | 889,200 |
| August 14, 2025 | 3,338 | 3,291 | 3,291 | 3,344 | 3,266 | 845,800 |
| August 13, 2025 | 3,348 | 3,344 | 3,344 | 3,388 | 3,311 | 847,100 |
| August 12, 2025 | 3,303 | 3,358 | 3,358 | 3,398 | 3,302 | 1.06M |
| August 08, 2025 | 3,329 | 3,312 | 3,312 | 3,354 | 3,294 | 919,700 |
| August 07, 2025 | 3,378 | 3,336 | 3,336 | 3,407 | 3,318 | 854,600 |
| August 06, 2025 | 3,406 | 3,380 | 3,380 | 3,426 | 3,362 | 1.11M |
| August 05, 2025 | 3,500 | 3,439 | 3,439 | 3,543 | 3,439 | 1.42M |
| August 04, 2025 | 3,527 | 3,493 | 3,493 | 3,548 | 3,448 | 1.48M |
| August 01, 2025 | 3,595 | 3,589 | 3,589 | 3,630 | 3,514 | 1.59M |
| July 31, 2025 | 3,600 | 3,563 | 3,563 | 3,607 | 3,562 | 1.02M |
| July 30, 2025 | 3,633 | 3,570 | 3,570 | 3,648 | 3,534 | 1.44M |
| July 29, 2025 | 3,667 | 3,614 | 3,614 | 3,669 | 3,569 | 1.61M |
| July 28, 2025 | 3,718 | 3,661 | 3,661 | 3,718 | 3,632 | 1.17M |
| July 25, 2025 | 3,713 | 3,690 | 3,690 | 3,726 | 3,659 | 1.68M |
| July 24, 2025 | 3,789 | 3,703 | 3,703 | 3,789 | 3,640 | 2.37M |
| July 23, 2025 | 3,891 | 3,794 | 3,794 | 3,898 | 3,730 | 2.82M |
| July 22, 2025 | 3,847 | 3,864 | 3,864 | 3,911 | 3,774 | 2.87M |
| July 18, 2025 | 3,850 | 3,782 | 3,782 | 3,867 | 3,733 | 1.8M |
| July 17, 2025 | 3,800 | 3,766 | 3,766 | 3,822 | 3,731 | 2.47M |
| July 16, 2025 | 3,620 | 3,750 | 3,750 | 3,760 | 3,612 | 3.53M |
| July 15, 2025 | 3,503 | 3,557 | 3,557 | 3,610 | 3,488 | 2.49M |
| July 14, 2025 | 3,610 | 3,462 | 3,462 | 3,621 | 3,456 | 2.27M |
| July 11, 2025 | 3,450 | 3,630 | 3,630 | 3,797 | 3,449 | 10.35M |
| July 10, 2025 | 3,393 | 3,403 | 3,403 | 3,434 | 3,285 | 7.67M |
| July 09, 2025 | 3,400 | 3,428 | 3,428 | 3,458 | 3,393 | 1.73M |
| July 08, 2025 | 3,394 | 3,383 | 3,383 | 3,399 | 3,336 | 1.68M |
| July 07, 2025 | 3,471 | 3,396 | 3,396 | 3,552 | 3,388 | 3.32M |
| July 04, 2025 | 3,441 | 3,401 | 3,401 | 3,474 | 3,366 | 2.92M |
| July 03, 2025 | 3,634 | 3,434 | 3,434 | 3,640 | 3,330 | 10.36M |
| July 02, 2025 | 3,429 | 3,691 | 3,691 | 3,722 | 3,423 | 10.06M |
| July 01, 2025 | 3,348 | 3,457 | 3,457 | 3,530 | 3,335 | 9.04M |
| June 30, 2025 | 3,150 | 3,329 | 3,329 | 3,333 | 3,123 | 6.05M |
| June 27, 2025 | 3,001 | 3,123 | 3,123 | 3,130 | 2,988 | 3.86M |
| June 26, 2025 | 3,031 | 3,041 | 3,041 | 3,232 | 3,023 | 9.31M |
| June 25, 2025 | 3,011 | 3,040 | 3,040 | 3,125 | 2,927.5 | 9.02M |
| June 24, 2025 | 3,020 | 3,018 | 3,018 | 3,069 | 2,988.5 | 1.86M |
| June 23, 2025 | 2,963.5 | 2,982 | 2,982 | 3,008 | 2,940 | 1.34M |
| June 20, 2025 | 2,996 | 2,975 | 2,975 | 3,016 | 2,970 | 1.27M |
| June 19, 2025 | 3,028 | 2,996 | 2,996 | 3,048 | 2,996 | 848,900 |
| June 18, 2025 | 3,020 | 3,028 | 3,028 | 3,053 | 2,997 | 1.43M |
| June 17, 2025 | 3,010 | 3,017 | 3,017 | 3,019 | 2,992 | 971,500 |
| June 16, 2025 | 2,985.5 | 3,021 | 3,021 | 3,021 | 2,944.5 | 2.11M |
| June 13, 2025 | 2,942.5 | 2,935.5 | 2,935.5 | 2,968 | 2,893.5 | 1.98M |
| June 12, 2025 | 2,900 | 2,967.5 | 2,967.5 | 2,982 | 2,895.5 | 2.38M |
| June 11, 2025 | 2,886 | 2,882 | 2,882 | 2,913 | 2,826.5 | 2.8M |
| June 10, 2025 | 2,907.5 | 2,901.5 | 2,901.5 | 2,969.5 | 2,898 | 1.45M |
| June 09, 2025 | 2,900.5 | 2,914 | 2,914 | 2,916 | 2,887.5 | 698,800 |
| June 06, 2025 | 2,919 | 2,907 | 2,907 | 2,947 | 2,880.5 | 1.17M |
| June 05, 2025 | 2,911 | 2,907 | 2,907 | 2,925 | 2,887 | 1.38M |
| June 04, 2025 | 2,928 | 2,910 | 2,910 | 2,948.5 | 2,910 | 1.21M |
| June 03, 2025 | 2,920 | 2,939 | 2,939 | 2,948 | 2,887.5 | 1.74M |
| June 02, 2025 | 2,882 | 2,920 | 2,920 | 2,926 | 2,847 | 2.01M |
| May 30, 2025 | 2,987.5 | 2,872 | 2,872 | 2,991.5 | 2,872 | 3.53M |
| May 29, 2025 | 2,993.5 | 3,001 | 3,001 | 3,041 | 2,987 | 2.05M |