3,190.00
+105(+3.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,080 | 3,190 | 3,200 | 3,210 | 3,080 | 58,000 |
| August 15, 2025 | 3,070 | 3,085 | 3,085 | 3,110 | 3,035 | 59,500 |
| August 14, 2025 | 3,070 | 3,095 | 3,095 | 3,125 | 3,030 | 68,400 |
| August 13, 2025 | 3,100 | 3,100 | 3,100 | 3,135 | 3,050 | 35,800 |
| August 12, 2025 | 3,075 | 3,095 | 3,095 | 3,115 | 3,005 | 66,600 |
| August 08, 2025 | 3,030 | 3,115 | 3,115 | 3,150 | 2,977 | 83,800 |
| August 07, 2025 | 3,005 | 3,065 | 3,065 | 3,070 | 2,962 | 68,600 |
| August 06, 2025 | 3,005 | 3,035 | 3,035 | 3,050 | 2,901 | 103,300 |
| August 05, 2025 | 3,020 | 3,005 | 3,005 | 3,065 | 2,913 | 97,900 |
| August 04, 2025 | 3,000 | 3,030 | 3,030 | 3,090 | 2,889 | 127,000 |
| August 01, 2025 | 3,055 | 3,060 | 3,060 | 3,095 | 2,919 | 112,900 |
| July 31, 2025 | 3,100 | 3,030 | 3,030 | 3,215 | 2,932 | 196,000 |
| July 30, 2025 | 3,020 | 2,996 | 2,996 | 3,100 | 2,808 | 608,200 |
| July 29, 2025 | 2,868 | 2,996 | 2,996 | 2,998 | 2,866 | 172,600 |
| July 28, 2025 | 2,790 | 2,871 | 2,871 | 2,892 | 2,543 | 271,100 |
| July 25, 2025 | 2,644 | 2,753 | 2,753 | 2,753 | 2,571 | 166,300 |
| July 24, 2025 | 2,380 | 2,653 | 2,653 | 2,695 | 2,379 | 351,200 |
| July 23, 2025 | 2,126 | 2,393 | 2,393 | 2,400 | 2,091 | 259,300 |
| July 22, 2025 | 2,109 | 2,081 | 2,081 | 2,124 | 2,060 | 52,600 |
| July 18, 2025 | 2,005 | 2,134 | 2,134 | 2,149 | 2,005 | 97,900 |
| July 17, 2025 | 2,000 | 2,008 | 2,008 | 2,038 | 1,995 | 26,000 |
| July 16, 2025 | 1,992 | 2,021 | 2,021 | 2,042 | 1,959 | 56,100 |
| July 15, 2025 | 1,903 | 1,992 | 1,992 | 2,027 | 1,903 | 69,000 |
| July 14, 2025 | 1,936 | 1,928 | 1,928 | 1,943 | 1,895 | 35,500 |
| July 11, 2025 | 1,883 | 1,955 | 1,955 | 1,963 | 1,869 | 102,100 |
| July 10, 2025 | 1,826 | 1,861 | 1,861 | 1,896 | 1,822 | 96,600 |
| July 09, 2025 | 1,752 | 1,828 | 1,828 | 1,870 | 1,697 | 133,000 |
| July 08, 2025 | 1,701 | 1,722 | 1,722 | 1,806 | 1,701 | 103,500 |
| July 07, 2025 | 1,737 | 1,658 | 1,658 | 1,748 | 1,658 | 50,900 |
| July 04, 2025 | 1,835 | 1,749 | 1,749 | 1,837 | 1,710 | 58,800 |
| July 03, 2025 | 1,808 | 1,830 | 1,830 | 1,876 | 1,808 | 56,100 |
| July 02, 2025 | 1,890 | 1,808 | 1,808 | 1,905 | 1,805 | 39,000 |
| July 01, 2025 | 1,987 | 1,900 | 1,900 | 2,013 | 1,879 | 172,400 |
| June 30, 2025 | 2,154 | 2,014 | 2,014 | 2,178 | 2,010 | 545,600 |
| June 27, 2025 | 2,100 | 2,157 | 2,157 | 2,187 | 2,100 | 252,200 |
| June 26, 2025 | 2,045 | 2,111 | 2,111 | 2,123 | 2,038 | 52,400 |
| June 25, 2025 | 2,037 | 2,054 | 2,054 | 2,067 | 2,012 | 35,300 |
| June 24, 2025 | 2,062 | 2,049 | 2,049 | 2,062 | 2,012 | 30,900 |
| June 23, 2025 | 1,985 | 2,033 | 2,033 | 2,055 | 1,965 | 133,200 |
| June 20, 2025 | 2,021 | 1,978 | 1,978 | 2,030 | 1,978 | 131,900 |
| June 19, 2025 | 2,000 | 2,005 | 2,005 | 2,024 | 1,977 | 40,500 |
| June 18, 2025 | 1,960 | 1,999 | 1,999 | 2,017 | 1,960 | 106,900 |
| June 17, 2025 | 1,879 | 1,880 | 1,880 | 1,912 | 1,862 | 46,500 |
| June 16, 2025 | 1,805 | 1,866 | 1,866 | 1,881 | 1,791 | 45,600 |
| June 13, 2025 | 1,770 | 1,796 | 1,796 | 1,808 | 1,715 | 37,700 |
| June 12, 2025 | 1,775 | 1,775 | 1,775 | 1,843 | 1,770 | 49,000 |
| June 11, 2025 | 1,742 | 1,782 | 1,782 | 1,782 | 1,742 | 34,700 |
| June 10, 2025 | 1,730 | 1,742 | 1,742 | 1,782 | 1,715 | 48,000 |
| June 09, 2025 | 1,784 | 1,730 | 1,730 | 1,799 | 1,722 | 80,000 |
| June 06, 2025 | 1,640 | 1,800 | 1,800 | 1,814 | 1,638 | 125,600 |
| June 05, 2025 | 1,653 | 1,650 | 1,650 | 1,670 | 1,638 | 28,400 |
| June 04, 2025 | 1,604 | 1,670 | 1,670 | 1,674 | 1,604 | 20,400 |
| June 03, 2025 | 1,593 | 1,613 | 1,613 | 1,624 | 1,577 | 23,700 |
| June 02, 2025 | 1,618 | 1,602 | 1,602 | 1,639 | 1,591 | 34,700 |
| May 30, 2025 | 1,623 | 1,635 | 1,635 | 1,651 | 1,600 | 18,900 |
| May 29, 2025 | 1,659 | 1,659 | 1,659 | 1,669 | 1,608 | 36,000 |
| May 28, 2025 | 1,725 | 1,643 | 1,643 | 1,725 | 1,615 | 46,100 |
| May 27, 2025 | 1,709 | 1,723 | 1,723 | 1,730 | 1,709 | 17,500 |
| May 26, 2025 | 1,740 | 1,724 | 1,724 | 1,741 | 1,702 | 40,300 |
| May 23, 2025 | 1,668 | 1,721 | 1,721 | 1,725 | 1,668 | 36,400 |