3,788.00
+98(+2.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,760 | 3,788 | 3,788 | 3,833 | 3,750 | 2.84M |
| August 15, 2025 | 3,565 | 3,690 | 3,690 | 3,693 | 3,563 | 2.09M |
| August 14, 2025 | 3,613 | 3,596 | 3,596 | 3,645 | 3,565 | 2.17M |
| August 13, 2025 | 3,700 | 3,624 | 3,624 | 3,712 | 3,616 | 2M |
| August 12, 2025 | 3,625 | 3,660 | 3,660 | 3,674 | 3,612 | 2.35M |
| August 08, 2025 | 3,670 | 3,646 | 3,646 | 3,713 | 3,608 | 2.62M |
| August 07, 2025 | 3,560 | 3,663 | 3,663 | 3,800 | 3,523 | 3.46M |
| August 06, 2025 | 3,510 | 3,550 | 3,550 | 3,562 | 3,492 | 1.87M |
| August 05, 2025 | 3,447 | 3,513 | 3,513 | 3,533 | 3,410 | 2.07M |
| August 04, 2025 | 3,370 | 3,447 | 3,447 | 3,447 | 3,357 | 2.33M |
| August 01, 2025 | 3,422 | 3,385 | 3,385 | 3,434 | 3,375 | 2.67M |
| July 31, 2025 | 3,338 | 3,355 | 3,355 | 3,391 | 3,309 | 4.47M |
| July 30, 2025 | 3,430 | 3,466 | 3,466 | 3,474 | 3,421 | 1.02M |
| July 29, 2025 | 3,450 | 3,445 | 3,445 | 3,464 | 3,420 | 1.57M |
| July 28, 2025 | 3,508 | 3,494 | 3,494 | 3,533 | 3,470 | 1.3M |
| July 25, 2025 | 3,578 | 3,515 | 3,515 | 3,580 | 3,505 | 1.8M |
| July 24, 2025 | 3,599 | 3,626 | 3,626 | 3,641 | 3,587 | 1.8M |
| July 23, 2025 | 3,563 | 3,570 | 3,570 | 3,600 | 3,551 | 3M |
| July 22, 2025 | 3,481 | 3,544 | 3,544 | 3,544 | 3,463 | 2.73M |
| July 18, 2025 | 3,411 | 3,427 | 3,427 | 3,435 | 3,400 | 1.16M |
| July 17, 2025 | 3,403 | 3,400 | 3,400 | 3,408 | 3,376 | 1.39M |
| July 16, 2025 | 3,435 | 3,436 | 3,436 | 3,460 | 3,413 | 1.04M |
| July 15, 2025 | 3,478 | 3,448 | 3,448 | 3,481 | 3,437 | 1.45M |
| July 14, 2025 | 3,530 | 3,481 | 3,481 | 3,544 | 3,481 | 1.5M |
| July 11, 2025 | 3,540 | 3,558 | 3,558 | 3,582 | 3,499 | 2.09M |
| July 10, 2025 | 3,582 | 3,499 | 3,499 | 3,593 | 3,465 | 2.56M |
| July 09, 2025 | 3,693 | 3,593 | 3,593 | 3,736 | 3,521 | 3.77M |
| July 08, 2025 | 3,527 | 3,623 | 3,623 | 3,623 | 3,524 | 1.22M |
| July 07, 2025 | 3,575 | 3,539 | 3,539 | 3,593 | 3,525 | 943,600 |
| July 04, 2025 | 3,670 | 3,615 | 3,615 | 3,693 | 3,578 | 1.57M |
| July 03, 2025 | 3,610 | 3,703 | 3,703 | 3,763 | 3,593 | 3.1M |
| July 02, 2025 | 3,505 | 3,591 | 3,591 | 3,595 | 3,490 | 1.55M |
| July 01, 2025 | 3,530 | 3,522 | 3,522 | 3,569 | 3,498 | 1.48M |
| June 30, 2025 | 3,580 | 3,560 | 3,560 | 3,624 | 3,554 | 2.14M |
| June 27, 2025 | 3,500 | 3,610 | 3,610 | 3,610 | 3,496 | 4.04M |
| June 26, 2025 | 3,325 | 3,378 | 3,378 | 3,378 | 3,314 | 994,000 |
| June 25, 2025 | 3,356 | 3,335 | 3,335 | 3,360 | 3,300 | 966,200 |
| June 24, 2025 | 3,379 | 3,341 | 3,341 | 3,400 | 3,325 | 1.02M |
| June 23, 2025 | 3,362 | 3,331 | 3,331 | 3,381 | 3,331 | 988,100 |
| June 20, 2025 | 3,397 | 3,362 | 3,362 | 3,437 | 3,362 | 2.41M |
| June 19, 2025 | 3,439 | 3,363 | 3,363 | 3,448 | 3,354 | 1.31M |
| June 18, 2025 | 3,439 | 3,448 | 3,448 | 3,451 | 3,390 | 1.21M |
| June 17, 2025 | 3,401 | 3,431 | 3,431 | 3,436 | 3,398 | 1.17M |
| June 16, 2025 | 3,400 | 3,380 | 3,380 | 3,473 | 3,375 | 2.04M |
| June 13, 2025 | 3,352 | 3,344 | 3,344 | 3,360 | 3,312 | 1.22M |
| June 12, 2025 | 3,361 | 3,345 | 3,345 | 3,366 | 3,309 | 1.19M |
| June 11, 2025 | 3,347 | 3,366 | 3,366 | 3,366 | 3,317 | 1.05M |
| June 10, 2025 | 3,417 | 3,347 | 3,347 | 3,422 | 3,337 | 1.47M |
| June 09, 2025 | 3,389 | 3,355 | 3,355 | 3,407 | 3,350 | 1.03M |
| June 06, 2025 | 3,340 | 3,375 | 3,375 | 3,417 | 3,331 | 1.23M |
| June 05, 2025 | 3,315 | 3,357 | 3,357 | 3,357 | 3,315 | 1.07M |
| June 04, 2025 | 3,351 | 3,359 | 3,359 | 3,380 | 3,322 | 1.11M |
| June 03, 2025 | 3,297 | 3,317 | 3,317 | 3,342 | 3,280 | 1.29M |
| June 02, 2025 | 3,283 | 3,271 | 3,271 | 3,295 | 3,231 | 1.5M |
| May 30, 2025 | 3,328 | 3,319 | 3,319 | 3,357 | 3,319 | 2.14M |
| May 29, 2025 | 3,282 | 3,342 | 3,342 | 3,345 | 3,278 | 1.54M |
| May 28, 2025 | 3,342 | 3,283 | 3,283 | 3,342 | 3,279 | 2.67M |
| May 27, 2025 | 3,377 | 3,412 | 3,412 | 3,416 | 3,370 | 1.78M |
| May 26, 2025 | 3,300 | 3,363 | 3,363 | 3,363 | 3,292 | 1.69M |
| May 23, 2025 | 3,230 | 3,262 | 3,262 | 3,287 | 3,212 | 1.45M |