3,785.00
+75(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,705 | 3,785 | 3,785 | 3,810 | 3,705 | 8,700 |
| August 15, 2025 | 3,770 | 3,710 | 3,710 | 3,770 | 3,690 | 7,100 |
| August 14, 2025 | 3,740 | 3,770 | 3,770 | 3,770 | 3,705 | 6,900 |
| August 13, 2025 | 3,735 | 3,800 | 3,800 | 3,800 | 3,735 | 5,400 |
| August 12, 2025 | 3,840 | 3,775 | 3,775 | 3,840 | 3,715 | 17,700 |
| August 08, 2025 | 3,740 | 3,830 | 3,830 | 3,835 | 3,740 | 16,600 |
| August 07, 2025 | 3,740 | 3,745 | 3,745 | 3,760 | 3,700 | 11,200 |
| August 06, 2025 | 3,650 | 3,755 | 3,755 | 3,855 | 3,650 | 21,200 |
| August 05, 2025 | 3,605 | 3,615 | 3,615 | 3,645 | 3,570 | 7,500 |
| August 04, 2025 | 3,590 | 3,605 | 3,605 | 3,665 | 3,560 | 6,200 |
| August 01, 2025 | 3,610 | 3,620 | 3,620 | 3,640 | 3,565 | 6,600 |
| July 31, 2025 | 3,495 | 3,580 | 3,580 | 3,585 | 3,485 | 6,000 |
| July 30, 2025 | 3,520 | 3,450 | 3,450 | 3,540 | 3,450 | 3,500 |
| July 29, 2025 | 3,545 | 3,520 | 3,520 | 3,545 | 3,510 | 5,400 |
| July 28, 2025 | 3,550 | 3,545 | 3,545 | 3,560 | 3,535 | 4,000 |
| July 25, 2025 | 3,565 | 3,535 | 3,535 | 3,630 | 3,535 | 6,500 |
| July 24, 2025 | 3,510 | 3,565 | 3,565 | 3,565 | 3,485 | 8,100 |
| July 23, 2025 | 3,465 | 3,515 | 3,515 | 3,515 | 3,420 | 8,600 |
| July 22, 2025 | 3,460 | 3,435 | 3,435 | 3,500 | 3,430 | 7,900 |
| July 18, 2025 | 3,490 | 3,460 | 3,460 | 3,540 | 3,460 | 5,500 |
| July 17, 2025 | 3,430 | 3,515 | 3,515 | 3,535 | 3,430 | 6,600 |
| July 16, 2025 | 3,500 | 3,430 | 3,430 | 3,500 | 3,430 | 3,600 |
| July 15, 2025 | 3,525 | 3,465 | 3,465 | 3,525 | 3,465 | 3,400 |
| July 14, 2025 | 3,490 | 3,500 | 3,500 | 3,520 | 3,480 | 4,600 |
| July 11, 2025 | 3,515 | 3,495 | 3,495 | 3,545 | 3,485 | 10,700 |
| July 10, 2025 | 3,565 | 3,490 | 3,490 | 3,565 | 3,480 | 13,500 |
| July 09, 2025 | 3,530 | 3,550 | 3,550 | 3,580 | 3,530 | 2,400 |
| July 08, 2025 | 3,525 | 3,515 | 3,515 | 3,540 | 3,510 | 8,900 |
| July 07, 2025 | 3,560 | 3,530 | 3,530 | 3,560 | 3,530 | 2,300 |
| July 04, 2025 | 3,600 | 3,575 | 3,575 | 3,725 | 3,575 | 6,100 |
| July 03, 2025 | 3,570 | 3,575 | 3,575 | 3,610 | 3,565 | 3,600 |
| July 02, 2025 | 3,565 | 3,585 | 3,585 | 3,630 | 3,550 | 6,700 |
| July 01, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,545 | 7,000 |
| June 30, 2025 | 3,670 | 3,605 | 3,605 | 3,690 | 3,605 | 4,200 |
| June 27, 2025 | 3,755 | 3,715 | 3,715 | 3,755 | 3,675 | 6,700 |
| June 26, 2025 | 3,775 | 3,705 | 3,705 | 3,775 | 3,650 | 36,900 |
| June 25, 2025 | 3,600 | 3,740 | 3,740 | 3,760 | 3,595 | 19,300 |
| June 24, 2025 | 3,550 | 3,600 | 3,600 | 3,600 | 3,550 | 3,900 |
| June 23, 2025 | 3,535 | 3,510 | 3,510 | 3,575 | 3,510 | 4,000 |
| June 20, 2025 | 3,555 | 3,525 | 3,525 | 3,560 | 3,500 | 7,400 |
| June 19, 2025 | 3,640 | 3,550 | 3,550 | 3,650 | 3,550 | 19,000 |
| June 18, 2025 | 3,540 | 3,640 | 3,640 | 3,650 | 3,540 | 12,800 |
| June 17, 2025 | 3,520 | 3,530 | 3,530 | 3,610 | 3,510 | 11,400 |
| June 16, 2025 | 3,435 | 3,520 | 3,520 | 3,520 | 3,425 | 5,500 |
| June 13, 2025 | 3,520 | 3,405 | 3,405 | 3,520 | 3,405 | 8,700 |
| June 12, 2025 | 3,505 | 3,480 | 3,480 | 3,505 | 3,465 | 10,300 |
| June 11, 2025 | 3,405 | 3,505 | 3,505 | 3,520 | 3,405 | 6,900 |
| June 10, 2025 | 3,405 | 3,400 | 3,400 | 3,430 | 3,400 | 4,600 |
| June 09, 2025 | 3,465 | 3,410 | 3,410 | 3,465 | 3,400 | 5,300 |
| June 06, 2025 | 3,430 | 3,450 | 3,450 | 3,480 | 3,430 | 3,700 |
| June 05, 2025 | 3,385 | 3,430 | 3,430 | 3,440 | 3,385 | 5,600 |
| June 04, 2025 | 3,380 | 3,400 | 3,400 | 3,425 | 3,380 | 7,200 |
| June 03, 2025 | 3,370 | 3,380 | 3,380 | 3,415 | 3,365 | 7,900 |
| June 02, 2025 | 3,355 | 3,370 | 3,370 | 3,415 | 3,355 | 5,600 |
| May 30, 2025 | 3,320 | 3,385 | 3,385 | 3,420 | 3,315 | 7,000 |
| May 29, 2025 | 3,305 | 3,340 | 3,340 | 3,345 | 3,280 | 5,700 |
| May 28, 2025 | 3,345 | 3,305 | 3,305 | 3,390 | 3,280 | 7,900 |
| May 27, 2025 | 3,300 | 3,310 | 3,310 | 3,340 | 3,300 | 2,100 |
| May 26, 2025 | 3,295 | 3,315 | 3,315 | 3,340 | 3,290 | 3,900 |
| May 23, 2025 | 3,235 | 3,295 | 3,295 | 3,330 | 3,230 | 10,900 |