3,580.00
+90(+2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,455 | 3,580 | 3,580 | 3,650 | 3,405 | 1.41M |
| August 15, 2025 | 3,380 | 3,490 | 3,490 | 3,490 | 3,310 | 1.01M |
| August 14, 2025 | 3,330 | 3,330 | 3,330 | 3,355 | 3,290 | 293,200 |
| August 13, 2025 | 3,330 | 3,285 | 3,285 | 3,335 | 3,250 | 198,400 |
| August 12, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,215 | 147,400 |
| August 08, 2025 | 3,190 | 3,230 | 3,230 | 3,240 | 3,190 | 114,500 |
| August 07, 2025 | 3,200 | 3,185 | 3,185 | 3,235 | 3,185 | 231,800 |
| August 06, 2025 | 3,255 | 3,140 | 3,140 | 3,255 | 3,130 | 378,200 |
| August 05, 2025 | 3,300 | 3,295 | 3,295 | 3,375 | 3,295 | 162,200 |
| August 04, 2025 | 3,230 | 3,260 | 3,260 | 3,270 | 3,210 | 84,700 |
| August 01, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,260 | 89,000 |
| July 31, 2025 | 3,270 | 3,290 | 3,290 | 3,295 | 3,245 | 69,200 |
| July 30, 2025 | 3,250 | 3,290 | 3,290 | 3,300 | 3,200 | 204,900 |
| July 29, 2025 | 3,300 | 3,260 | 3,260 | 3,310 | 3,240 | 145,000 |
| July 28, 2025 | 3,310 | 3,330 | 3,330 | 3,375 | 3,300 | 174,700 |
| July 25, 2025 | 3,425 | 3,330 | 3,330 | 3,435 | 3,310 | 178,100 |
| July 24, 2025 | 3,390 | 3,420 | 3,420 | 3,430 | 3,350 | 159,900 |
| July 23, 2025 | 3,290 | 3,345 | 3,345 | 3,375 | 3,260 | 187,600 |
| July 22, 2025 | 3,250 | 3,235 | 3,235 | 3,330 | 3,235 | 254,200 |
| July 18, 2025 | 3,230 | 3,200 | 3,200 | 3,240 | 3,180 | 161,900 |
| July 17, 2025 | 3,185 | 3,215 | 3,215 | 3,225 | 3,145 | 237,900 |
| July 16, 2025 | 3,180 | 3,200 | 3,200 | 3,215 | 3,160 | 179,800 |
| July 15, 2025 | 3,245 | 3,185 | 3,185 | 3,245 | 3,185 | 168,200 |
| July 14, 2025 | 3,280 | 3,235 | 3,235 | 3,305 | 3,235 | 183,600 |
| July 11, 2025 | 3,270 | 3,280 | 3,280 | 3,315 | 3,270 | 142,100 |
| July 10, 2025 | 3,300 | 3,270 | 3,270 | 3,310 | 3,270 | 143,500 |
| July 09, 2025 | 3,310 | 3,300 | 3,300 | 3,345 | 3,300 | 140,400 |
| July 08, 2025 | 3,335 | 3,315 | 3,315 | 3,340 | 3,290 | 225,700 |
| July 07, 2025 | 3,365 | 3,375 | 3,375 | 3,420 | 3,335 | 194,600 |
| July 04, 2025 | 3,405 | 3,340 | 3,340 | 3,470 | 3,310 | 358,200 |
| July 03, 2025 | 3,360 | 3,390 | 3,390 | 3,410 | 3,350 | 218,100 |
| July 02, 2025 | 3,445 | 3,375 | 3,375 | 3,450 | 3,375 | 210,100 |
| July 01, 2025 | 3,550 | 3,475 | 3,475 | 3,565 | 3,475 | 174,400 |
| June 30, 2025 | 3,630 | 3,550 | 3,550 | 3,630 | 3,550 | 155,800 |
| June 27, 2025 | 3,655 | 3,600 | 3,600 | 3,675 | 3,585 | 194,200 |
| June 26, 2025 | 3,740 | 3,700 | 3,647 | 3,740 | 3,685 | 197,500 |
| June 25, 2025 | 3,700 | 3,695 | 3,642.07 | 3,705 | 3,665 | 74,500 |
| June 24, 2025 | 3,750 | 3,700 | 3,647 | 3,750 | 3,685 | 107,000 |
| June 23, 2025 | 3,700 | 3,730 | 3,730 | 3,730 | 3,670 | 51,100 |
| June 20, 2025 | 3,730 | 3,700 | 3,700 | 3,740 | 3,690 | 72,100 |
| June 19, 2025 | 3,765 | 3,740 | 3,740 | 3,775 | 3,730 | 74,100 |
| June 18, 2025 | 3,790 | 3,775 | 3,775 | 3,820 | 3,765 | 75,400 |
| June 17, 2025 | 3,830 | 3,815 | 3,815 | 3,855 | 3,780 | 67,000 |
| June 16, 2025 | 3,860 | 3,780 | 3,780 | 3,870 | 3,780 | 135,600 |
| June 13, 2025 | 3,955 | 3,880 | 3,880 | 3,955 | 3,875 | 118,700 |
| June 12, 2025 | 4,035 | 4,000 | 4,000 | 4,055 | 3,950 | 84,300 |
| June 11, 2025 | 3,930 | 4,055 | 4,055 | 4,055 | 3,900 | 148,600 |
| June 10, 2025 | 3,825 | 3,910 | 3,910 | 3,935 | 3,800 | 125,300 |
| June 09, 2025 | 3,765 | 3,790 | 3,790 | 3,805 | 3,735 | 94,900 |
| June 06, 2025 | 3,815 | 3,730 | 3,730 | 3,865 | 3,730 | 140,600 |
| June 05, 2025 | 3,815 | 3,830 | 3,830 | 3,930 | 3,815 | 236,100 |
| June 04, 2025 | 4,000 | 3,955 | 3,955 | 4,000 | 3,955 | 52,800 |
| June 03, 2025 | 3,990 | 3,970 | 3,970 | 4,020 | 3,965 | 62,400 |
| June 02, 2025 | 4,030 | 4,000 | 4,000 | 4,030 | 3,980 | 57,100 |
| May 30, 2025 | 3,965 | 4,030 | 4,030 | 4,030 | 3,945 | 82,500 |
| May 29, 2025 | 3,940 | 3,965 | 3,965 | 4,000 | 3,905 | 66,500 |
| May 28, 2025 | 4,005 | 3,945 | 3,945 | 4,015 | 3,945 | 98,100 |
| May 27, 2025 | 4,050 | 4,005 | 4,005 | 4,060 | 4,000 | 95,700 |
| May 26, 2025 | 4,050 | 4,045 | 4,045 | 4,065 | 4,025 | 82,500 |
| May 23, 2025 | 4,060 | 4,120 | 4,120 | 4,195 | 4,060 | 65,400 |