3,330.00
+45(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,300 | 8,500 |
| August 15, 2025 | 3,285 | 3,285 | 3,285 | 3,310 | 3,250 | 13,100 |
| August 14, 2025 | 3,240 | 3,285 | 3,285 | 3,320 | 3,230 | 22,900 |
| August 13, 2025 | 3,320 | 3,240 | 3,240 | 3,320 | 3,230 | 24,300 |
| August 12, 2025 | 3,305 | 3,285 | 3,285 | 3,335 | 3,230 | 20,600 |
| August 08, 2025 | 3,390 | 3,310 | 3,310 | 3,390 | 3,310 | 10,500 |
| August 07, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,310 | 13,000 |
| August 06, 2025 | 3,440 | 3,405 | 3,405 | 3,440 | 3,400 | 4,200 |
| August 05, 2025 | 3,425 | 3,400 | 3,400 | 3,460 | 3,400 | 13,600 |
| August 04, 2025 | 3,355 | 3,425 | 3,425 | 3,435 | 3,345 | 13,300 |
| August 01, 2025 | 3,345 | 3,360 | 3,360 | 3,370 | 3,310 | 9,200 |
| July 31, 2025 | 3,310 | 3,350 | 3,350 | 3,350 | 3,310 | 2,300 |
| July 30, 2025 | 3,325 | 3,310 | 3,310 | 3,340 | 3,300 | 4,200 |
| July 29, 2025 | 3,345 | 3,335 | 3,335 | 3,350 | 3,310 | 4,400 |
| July 28, 2025 | 3,265 | 3,380 | 3,380 | 3,390 | 3,265 | 13,100 |
| July 25, 2025 | 3,340 | 3,285 | 3,285 | 3,345 | 3,260 | 9,300 |
| July 24, 2025 | 3,345 | 3,325 | 3,325 | 3,345 | 3,285 | 3,800 |
| July 23, 2025 | 3,230 | 3,330 | 3,330 | 3,390 | 3,230 | 15,600 |
| July 22, 2025 | 3,220 | 3,230 | 3,230 | 3,230 | 3,200 | 5,000 |
| July 18, 2025 | 3,240 | 3,225 | 3,225 | 3,265 | 3,220 | 3,000 |
| July 17, 2025 | 3,185 | 3,235 | 3,235 | 3,280 | 3,185 | 6,300 |
| July 16, 2025 | 3,195 | 3,200 | 3,200 | 3,245 | 3,195 | 4,100 |
| July 15, 2025 | 3,285 | 3,195 | 3,195 | 3,285 | 3,185 | 6,900 |
| July 14, 2025 | 3,255 | 3,265 | 3,265 | 3,305 | 3,255 | 1,500 |
| July 11, 2025 | 3,230 | 3,270 | 3,270 | 3,365 | 3,220 | 8,600 |
| July 10, 2025 | 3,260 | 3,230 | 3,230 | 3,325 | 3,230 | 4,900 |
| July 09, 2025 | 3,190 | 3,295 | 3,295 | 3,300 | 3,190 | 5,000 |
| July 08, 2025 | 3,215 | 3,190 | 3,190 | 3,270 | 3,190 | 3,500 |
| July 07, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,215 | 4,100 |
| July 04, 2025 | 3,310 | 3,260 | 3,260 | 3,345 | 3,225 | 6,200 |
| July 03, 2025 | 3,230 | 3,300 | 3,300 | 3,300 | 3,155 | 22,200 |
| July 02, 2025 | 3,210 | 3,255 | 3,255 | 3,275 | 3,210 | 8,400 |
| July 01, 2025 | 3,360 | 3,235 | 3,235 | 3,360 | 3,230 | 23,700 |
| June 30, 2025 | 3,300 | 3,355 | 3,355 | 3,375 | 3,300 | 8,600 |
| June 27, 2025 | 3,335 | 3,265 | 3,265 | 3,335 | 3,250 | 8,700 |
| June 26, 2025 | 3,365 | 3,325 | 3,305 | 3,370 | 3,305 | 3,200 |
| June 25, 2025 | 3,300 | 3,345 | 3,324.88 | 3,360 | 3,290 | 7,300 |
| June 24, 2025 | 3,380 | 3,335 | 3,314.94 | 3,380 | 3,305 | 6,300 |
| June 23, 2025 | 3,340 | 3,310 | 3,310 | 3,355 | 3,300 | 7,600 |
| June 20, 2025 | 3,380 | 3,370 | 3,370 | 3,420 | 3,340 | 6,500 |
| June 19, 2025 | 3,400 | 3,390 | 3,390 | 3,425 | 3,390 | 1,800 |
| June 18, 2025 | 3,350 | 3,400 | 3,400 | 3,435 | 3,335 | 4,700 |
| June 17, 2025 | 3,365 | 3,355 | 3,355 | 3,400 | 3,355 | 3,100 |
| June 16, 2025 | 3,385 | 3,360 | 3,360 | 3,405 | 3,360 | 5,800 |
| June 13, 2025 | 3,550 | 3,385 | 3,385 | 3,550 | 3,345 | 27,900 |
| June 12, 2025 | 3,560 | 3,480 | 3,480 | 3,565 | 3,475 | 8,400 |
| June 11, 2025 | 3,555 | 3,560 | 3,560 | 3,580 | 3,545 | 4,900 |
| June 10, 2025 | 3,515 | 3,575 | 3,575 | 3,580 | 3,490 | 8,300 |
| June 09, 2025 | 3,500 | 3,485 | 3,485 | 3,520 | 3,470 | 9,600 |
| June 06, 2025 | 3,515 | 3,505 | 3,505 | 3,535 | 3,480 | 18,800 |
| June 05, 2025 | 3,495 | 3,555 | 3,555 | 3,555 | 3,480 | 10,600 |
| June 04, 2025 | 3,530 | 3,480 | 3,480 | 3,580 | 3,480 | 17,100 |
| June 03, 2025 | 3,520 | 3,545 | 3,545 | 3,560 | 3,460 | 12,400 |
| June 02, 2025 | 3,650 | 3,525 | 3,525 | 3,665 | 3,525 | 16,800 |
| May 30, 2025 | 3,705 | 3,685 | 3,685 | 3,730 | 3,670 | 5,800 |
| May 29, 2025 | 3,640 | 3,705 | 3,705 | 3,715 | 3,610 | 11,100 |
| May 28, 2025 | 3,660 | 3,625 | 3,625 | 3,675 | 3,625 | 12,000 |
| May 27, 2025 | 3,670 | 3,660 | 3,660 | 3,670 | 3,630 | 4,400 |
| May 26, 2025 | 3,665 | 3,620 | 3,620 | 3,690 | 3,620 | 6,500 |
| May 23, 2025 | 3,760 | 3,650 | 3,650 | 3,820 | 3,650 | 22,500 |