3,107.00
-9(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,122 | 3,116 | 3,116 | 3,127 | 3,087 | 729,300 |
| August 18, 2025 | 3,100 | 3,122 | 3,122 | 3,149 | 3,093 | 830,900 |
| August 15, 2025 | 3,100 | 3,076 | 3,076 | 3,106 | 3,061 | 1.01M |
| August 14, 2025 | 3,132 | 3,113 | 3,113 | 3,138 | 3,101 | 739,100 |
| August 13, 2025 | 3,148 | 3,151 | 3,151 | 3,177 | 3,136 | 976,100 |
| August 12, 2025 | 3,100 | 3,148 | 3,148 | 3,163 | 3,100 | 1.08M |
| August 08, 2025 | 3,149 | 3,120 | 3,120 | 3,186 | 3,116 | 1.05M |
| August 07, 2025 | 3,136 | 3,149 | 3,149 | 3,171 | 3,120 | 1.44M |
| August 06, 2025 | 3,172 | 3,139 | 3,139 | 3,193 | 3,139 | 1.4M |
| August 05, 2025 | 3,270 | 3,204 | 3,204 | 3,316 | 3,204 | 1.63M |
| August 04, 2025 | 3,199 | 3,255 | 3,255 | 3,296 | 3,160 | 4.46M |
| August 01, 2025 | 2,894.5 | 2,903 | 2,903 | 2,948 | 2,874 | 1.24M |
| July 31, 2025 | 2,852.5 | 2,867.5 | 2,867.5 | 2,892 | 2,852 | 806,000 |
| July 30, 2025 | 2,859 | 2,863.5 | 2,863.5 | 2,871 | 2,849 | 1.02M |
| July 29, 2025 | 2,860 | 2,860.5 | 2,860.5 | 2,871.5 | 2,850.5 | 610,200 |
| July 28, 2025 | 2,869 | 2,870.5 | 2,870.5 | 2,896 | 2,860.5 | 798,800 |
| July 25, 2025 | 2,867.5 | 2,880 | 2,880 | 2,891.5 | 2,859.5 | 659,300 |
| July 24, 2025 | 2,862.5 | 2,867.5 | 2,867.5 | 2,886.5 | 2,848 | 994,700 |
| July 23, 2025 | 2,832 | 2,849 | 2,849 | 2,859.5 | 2,815 | 1.09M |
| July 22, 2025 | 2,856 | 2,829.5 | 2,829.5 | 2,878 | 2,829 | 709,700 |
| July 18, 2025 | 2,906 | 2,863 | 2,863 | 2,909.5 | 2,860 | 646,200 |
| July 17, 2025 | 2,859 | 2,889 | 2,889 | 2,896 | 2,850 | 723,600 |
| July 16, 2025 | 2,833 | 2,845 | 2,845 | 2,869 | 2,833 | 634,500 |
| July 15, 2025 | 2,858 | 2,832.5 | 2,832.5 | 2,859 | 2,829.5 | 630,700 |
| July 14, 2025 | 2,843.5 | 2,847 | 2,847 | 2,853 | 2,830.5 | 734,500 |
| July 11, 2025 | 2,877 | 2,856.5 | 2,856.5 | 2,901 | 2,853.5 | 817,900 |
| July 10, 2025 | 2,915 | 2,876 | 2,876 | 2,922 | 2,871.5 | 1.18M |
| July 09, 2025 | 2,922.5 | 2,928.5 | 2,928.5 | 2,935 | 2,902.5 | 760,000 |
| July 08, 2025 | 2,916 | 2,922.5 | 2,922.5 | 2,935 | 2,903 | 1.16M |
| July 07, 2025 | 2,916 | 2,930 | 2,930 | 2,950 | 2,915 | 678,500 |
| July 04, 2025 | 2,946 | 2,925.5 | 2,925.5 | 2,955 | 2,918.5 | 807,700 |
| July 03, 2025 | 2,927 | 2,929 | 2,929 | 2,938 | 2,908 | 678,200 |
| July 02, 2025 | 2,930 | 2,922 | 2,922 | 2,957.5 | 2,922 | 710,600 |
| July 01, 2025 | 2,951 | 2,944 | 2,944 | 2,957 | 2,922 | 721,100 |
| June 30, 2025 | 2,951 | 2,936.5 | 2,936.5 | 2,964.5 | 2,932.5 | 826,800 |
| June 27, 2025 | 2,899 | 2,936 | 2,936 | 2,951 | 2,884 | 1.12M |
| June 26, 2025 | 2,915 | 2,922 | 2,877 | 2,934 | 2,908.5 | 1.11M |
| June 25, 2025 | 2,895 | 2,895.5 | 2,850.91 | 2,920 | 2,881 | 735,400 |
| June 24, 2025 | 2,901 | 2,905.5 | 2,860.75 | 2,919.5 | 2,878 | 891,400 |
| June 23, 2025 | 2,913.5 | 2,870.5 | 2,826.29 | 2,920 | 2,861.5 | 1.85M |
| June 20, 2025 | 2,965 | 2,947.5 | 2,947.5 | 2,978 | 2,947.5 | 1.59M |
| June 19, 2025 | 2,985 | 2,991 | 2,991 | 3,012 | 2,974 | 939,700 |
| June 18, 2025 | 2,945.5 | 3,000 | 3,000 | 3,004 | 2,945 | 961,500 |
| June 17, 2025 | 2,937 | 2,963 | 2,963 | 2,978.5 | 2,935.5 | 805,300 |
| June 16, 2025 | 2,983.5 | 2,972 | 2,972 | 2,983.5 | 2,948.5 | 739,500 |
| June 13, 2025 | 2,981 | 2,964.5 | 2,964.5 | 2,986.5 | 2,953 | 1.01M |
| June 12, 2025 | 3,020 | 2,985 | 2,985 | 3,024 | 2,974 | 1.09M |
| June 11, 2025 | 2,963 | 2,986 | 2,986 | 2,996.5 | 2,949 | 1.03M |
| June 10, 2025 | 2,917.5 | 2,945.5 | 2,945.5 | 2,949 | 2,915 | 752,800 |
| June 09, 2025 | 2,918.5 | 2,929 | 2,929 | 2,939.5 | 2,896 | 995,900 |
| June 06, 2025 | 2,967 | 2,931.5 | 2,931.5 | 2,968 | 2,913.5 | 882,400 |
| June 05, 2025 | 2,921.5 | 2,935.5 | 2,935.5 | 2,961.5 | 2,906 | 1.12M |
| June 04, 2025 | 2,948 | 2,945 | 2,945 | 2,968.5 | 2,919.5 | 865,900 |
| June 03, 2025 | 2,959 | 2,947.5 | 2,947.5 | 2,987 | 2,938.5 | 1.28M |
| June 02, 2025 | 2,931 | 2,959 | 2,959 | 2,959 | 2,914 | 960,500 |
| May 30, 2025 | 2,920 | 2,965.5 | 2,965.5 | 2,975.5 | 2,914 | 2.24M |
| May 29, 2025 | 2,911 | 2,946.5 | 2,946.5 | 2,948 | 2,907 | 847,300 |
| May 28, 2025 | 2,920 | 2,924.5 | 2,924.5 | 2,936 | 2,910 | 1.15M |
| May 27, 2025 | 2,967.5 | 2,947 | 2,947 | 2,980 | 2,940 | 816,600 |
| May 26, 2025 | 2,917.5 | 2,944.5 | 2,944.5 | 2,950 | 2,901.5 | 769,700 |