3,390.00
-45(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,390 | 3,390 | 3,390 | 3,445 | 3,360 | 215,700 |
| August 15, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,380 | 221,000 |
| August 14, 2025 | 3,475 | 3,440 | 3,440 | 3,480 | 3,420 | 131,600 |
| August 13, 2025 | 3,370 | 3,485 | 3,485 | 3,530 | 3,330 | 292,900 |
| August 12, 2025 | 3,460 | 3,440 | 3,440 | 3,525 | 3,405 | 299,600 |
| August 08, 2025 | 3,610 | 3,435 | 3,435 | 3,610 | 3,425 | 433,600 |
| August 07, 2025 | 3,555 | 3,680 | 3,680 | 3,735 | 3,535 | 421,700 |
| August 06, 2025 | 3,470 | 3,545 | 3,545 | 3,555 | 3,445 | 228,400 |
| August 05, 2025 | 3,490 | 3,540 | 3,540 | 3,595 | 3,435 | 367,700 |
| August 04, 2025 | 3,425 | 3,430 | 3,430 | 3,450 | 3,390 | 348,500 |
| August 01, 2025 | 3,970 | 3,495 | 3,495 | 3,975 | 3,465 | 696,800 |
| July 31, 2025 | 3,970 | 4,000 | 4,000 | 4,005 | 3,925 | 113,300 |
| July 30, 2025 | 3,930 | 3,990 | 3,990 | 4,000 | 3,885 | 116,700 |
| July 29, 2025 | 3,975 | 3,940 | 3,940 | 4,005 | 3,930 | 116,000 |
| July 28, 2025 | 4,060 | 4,010 | 4,010 | 4,060 | 3,975 | 138,100 |
| July 25, 2025 | 4,015 | 4,060 | 4,060 | 4,090 | 3,990 | 106,800 |
| July 24, 2025 | 4,050 | 4,055 | 4,055 | 4,090 | 4,015 | 108,300 |
| July 23, 2025 | 4,170 | 4,040 | 4,040 | 4,190 | 4,030 | 149,800 |
| July 22, 2025 | 4,190 | 4,150 | 4,150 | 4,240 | 4,130 | 98,800 |
| July 18, 2025 | 4,245 | 4,220 | 4,220 | 4,255 | 4,190 | 93,900 |
| July 17, 2025 | 4,140 | 4,200 | 4,200 | 4,205 | 4,130 | 76,600 |
| July 16, 2025 | 4,115 | 4,145 | 4,145 | 4,215 | 4,080 | 81,900 |
| July 15, 2025 | 4,185 | 4,105 | 4,105 | 4,190 | 4,085 | 88,700 |
| July 14, 2025 | 4,190 | 4,165 | 4,165 | 4,215 | 4,130 | 73,400 |
| July 11, 2025 | 4,280 | 4,180 | 4,180 | 4,300 | 4,150 | 126,000 |
| July 10, 2025 | 4,320 | 4,260 | 4,260 | 4,320 | 4,250 | 114,000 |
| July 09, 2025 | 4,400 | 4,335 | 4,335 | 4,405 | 4,315 | 66,600 |
| July 08, 2025 | 4,525 | 4,415 | 4,415 | 4,525 | 4,395 | 103,700 |
| July 07, 2025 | 4,335 | 4,485 | 4,485 | 4,515 | 4,335 | 118,900 |
| July 04, 2025 | 4,300 | 4,335 | 4,335 | 4,390 | 4,275 | 151,700 |
| July 03, 2025 | 4,495 | 4,310 | 4,310 | 4,510 | 4,285 | 149,800 |
| July 02, 2025 | 4,560 | 4,455 | 4,455 | 4,590 | 4,455 | 137,400 |
| July 01, 2025 | 4,715 | 4,585 | 4,585 | 4,730 | 4,580 | 114,700 |
| June 30, 2025 | 4,755 | 4,725 | 4,725 | 4,815 | 4,715 | 115,200 |
| June 27, 2025 | 4,890 | 4,795 | 4,795 | 4,890 | 4,700 | 132,600 |
| June 26, 2025 | 5,040 | 4,855 | 4,855 | 5,070 | 4,855 | 306,800 |
| June 25, 2025 | 4,715 | 4,685 | 4,685 | 4,715 | 4,610 | 97,600 |
| June 24, 2025 | 4,710 | 4,715 | 4,715 | 4,775 | 4,665 | 79,500 |
| June 23, 2025 | 4,565 | 4,645 | 4,645 | 4,680 | 4,555 | 69,200 |
| June 20, 2025 | 4,700 | 4,625 | 4,625 | 4,715 | 4,560 | 313,300 |
| June 19, 2025 | 4,720 | 4,725 | 4,725 | 4,765 | 4,690 | 91,500 |
| June 18, 2025 | 4,850 | 4,745 | 4,745 | 4,855 | 4,745 | 87,100 |
| June 17, 2025 | 4,830 | 4,855 | 4,855 | 4,945 | 4,830 | 93,500 |
| June 16, 2025 | 4,885 | 4,830 | 4,830 | 4,885 | 4,780 | 128,100 |
| June 13, 2025 | 4,925 | 4,850 | 4,850 | 4,965 | 4,820 | 122,800 |
| June 12, 2025 | 4,935 | 4,930 | 4,930 | 4,995 | 4,885 | 81,800 |
| June 11, 2025 | 4,900 | 4,935 | 4,935 | 4,990 | 4,855 | 130,500 |
| June 10, 2025 | 5,050 | 4,915 | 4,915 | 5,080 | 4,890 | 161,000 |
| June 09, 2025 | 5,060 | 5,100 | 5,100 | 5,170 | 5,040 | 140,900 |
| June 06, 2025 | 5,160 | 5,060 | 5,060 | 5,180 | 5,040 | 79,000 |
| June 05, 2025 | 5,080 | 5,120 | 5,120 | 5,220 | 5,030 | 133,700 |
| June 04, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,020 | 74,700 |
| June 03, 2025 | 5,080 | 5,150 | 5,150 | 5,150 | 5,010 | 130,800 |
| June 02, 2025 | 4,970 | 5,050 | 5,050 | 5,120 | 4,910 | 221,900 |
| May 30, 2025 | 4,815 | 4,935 | 4,935 | 4,985 | 4,785 | 364,500 |
| May 29, 2025 | 4,630 | 4,780 | 4,780 | 4,795 | 4,550 | 208,800 |
| May 28, 2025 | 4,465 | 4,530 | 4,530 | 4,570 | 4,390 | 151,900 |
| May 27, 2025 | 4,435 | 4,410 | 4,410 | 4,470 | 4,390 | 55,300 |
| May 26, 2025 | 4,435 | 4,430 | 4,430 | 4,475 | 4,395 | 100,200 |
| May 23, 2025 | 4,240 | 4,475 | 4,475 | 4,570 | 4,195 | 247,500 |