3,535.00
-20(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,555 | 3,535 | 3,535 | 3,570 | 3,535 | 12,700 |
| August 15, 2025 | 3,550 | 3,555 | 3,555 | 3,560 | 3,540 | 9,800 |
| August 14, 2025 | 3,560 | 3,550 | 3,550 | 3,560 | 3,550 | 5,400 |
| August 13, 2025 | 3,560 | 3,570 | 3,570 | 3,570 | 3,555 | 10,900 |
| August 12, 2025 | 3,530 | 3,545 | 3,545 | 3,565 | 3,520 | 23,100 |
| August 08, 2025 | 3,625 | 3,545 | 3,545 | 3,640 | 3,545 | 26,500 |
| August 07, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,620 | 6,600 |
| August 06, 2025 | 3,595 | 3,625 | 3,625 | 3,625 | 3,595 | 5,900 |
| August 05, 2025 | 3,600 | 3,595 | 3,595 | 3,620 | 3,575 | 14,800 |
| August 04, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,570 | 13,500 |
| August 01, 2025 | 3,550 | 3,595 | 3,595 | 3,595 | 3,550 | 7,200 |
| July 31, 2025 | 3,575 | 3,550 | 3,550 | 3,580 | 3,550 | 9,400 |
| July 30, 2025 | 3,570 | 3,570 | 3,570 | 3,580 | 3,560 | 3,000 |
| July 29, 2025 | 3,565 | 3,550 | 3,550 | 3,570 | 3,550 | 7,000 |
| July 28, 2025 | 3,560 | 3,555 | 3,555 | 3,570 | 3,545 | 6,200 |
| July 25, 2025 | 3,580 | 3,550 | 3,550 | 3,585 | 3,535 | 10,900 |
| July 24, 2025 | 3,570 | 3,580 | 3,580 | 3,580 | 3,550 | 16,300 |
| July 23, 2025 | 3,505 | 3,535 | 3,535 | 3,550 | 3,505 | 10,100 |
| July 22, 2025 | 3,510 | 3,500 | 3,500 | 3,520 | 3,500 | 3,500 |
| July 18, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,505 | 3,300 |
| July 17, 2025 | 3,520 | 3,540 | 3,540 | 3,540 | 3,510 | 6,200 |
| July 16, 2025 | 3,525 | 3,525 | 3,525 | 3,540 | 3,525 | 6,000 |
| July 15, 2025 | 3,515 | 3,525 | 3,525 | 3,530 | 3,510 | 9,400 |
| July 14, 2025 | 3,520 | 3,515 | 3,515 | 3,535 | 3,510 | 12,400 |
| July 11, 2025 | 3,505 | 3,510 | 3,510 | 3,530 | 3,505 | 16,000 |
| July 10, 2025 | 3,485 | 3,505 | 3,505 | 3,505 | 3,485 | 10,100 |
| July 09, 2025 | 3,485 | 3,485 | 3,485 | 3,505 | 3,485 | 6,600 |
| July 08, 2025 | 3,475 | 3,485 | 3,485 | 3,490 | 3,465 | 5,300 |
| July 07, 2025 | 3,475 | 3,475 | 3,475 | 3,485 | 3,465 | 7,600 |
| July 04, 2025 | 3,480 | 3,475 | 3,475 | 3,495 | 3,465 | 10,500 |
| July 03, 2025 | 3,450 | 3,470 | 3,470 | 3,475 | 3,440 | 9,100 |
| July 02, 2025 | 3,415 | 3,450 | 3,450 | 3,450 | 3,410 | 9,800 |
| July 01, 2025 | 3,420 | 3,415 | 3,415 | 3,430 | 3,415 | 11,000 |
| June 30, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,430 | 24,900 |
| June 27, 2025 | 3,445 | 3,460 | 3,460 | 3,490 | 3,445 | 33,500 |
| June 26, 2025 | 3,500 | 3,550 | 3,462 | 3,550 | 3,490 | 49,300 |
| June 25, 2025 | 3,505 | 3,500 | 3,413.24 | 3,505 | 3,490 | 23,900 |
| June 24, 2025 | 3,505 | 3,505 | 3,505 | 3,525 | 3,500 | 17,600 |
| June 23, 2025 | 3,500 | 3,505 | 3,505 | 3,515 | 3,480 | 17,600 |
| June 20, 2025 | 3,535 | 3,525 | 3,525 | 3,535 | 3,520 | 18,000 |
| June 19, 2025 | 3,525 | 3,535 | 3,535 | 3,545 | 3,525 | 4,400 |
| June 18, 2025 | 3,500 | 3,525 | 3,525 | 3,530 | 3,500 | 7,700 |
| June 17, 2025 | 3,465 | 3,510 | 3,510 | 3,510 | 3,465 | 9,000 |
| June 16, 2025 | 3,495 | 3,465 | 3,465 | 3,505 | 3,465 | 13,200 |
| June 13, 2025 | 3,525 | 3,490 | 3,490 | 3,525 | 3,475 | 19,300 |
| June 12, 2025 | 3,510 | 3,535 | 3,535 | 3,535 | 3,505 | 7,800 |
| June 11, 2025 | 3,520 | 3,525 | 3,525 | 3,565 | 3,510 | 11,200 |
| June 10, 2025 | 3,545 | 3,520 | 3,520 | 3,545 | 3,520 | 11,200 |
| June 09, 2025 | 3,565 | 3,540 | 3,540 | 3,575 | 3,540 | 13,500 |
| June 06, 2025 | 3,560 | 3,570 | 3,570 | 3,590 | 3,550 | 6,200 |
| June 05, 2025 | 3,580 | 3,560 | 3,560 | 3,610 | 3,560 | 17,000 |
| June 04, 2025 | 3,545 | 3,585 | 3,585 | 3,585 | 3,530 | 21,000 |
| June 03, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,545 | 11,800 |
| June 02, 2025 | 3,545 | 3,545 | 3,545 | 3,570 | 3,545 | 7,000 |
| May 30, 2025 | 3,510 | 3,545 | 3,545 | 3,560 | 3,505 | 8,400 |
| May 29, 2025 | 3,480 | 3,540 | 3,540 | 3,540 | 3,480 | 22,200 |
| May 28, 2025 | 3,470 | 3,480 | 3,480 | 3,500 | 3,470 | 16,800 |
| May 27, 2025 | 3,470 | 3,450 | 3,450 | 3,480 | 3,445 | 20,200 |
| May 26, 2025 | 3,440 | 3,455 | 3,455 | 3,475 | 3,440 | 8,300 |
| May 23, 2025 | 3,445 | 3,440 | 3,440 | 3,460 | 3,440 | 4,900 |