3,462.00
-35(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,484 | 3,462 | 3,462 | 3,495 | 3,380 | 1.15M |
| August 15, 2025 | 3,505 | 3,497 | 3,497 | 3,582 | 3,473 | 889,800 |
| August 14, 2025 | 3,506 | 3,477 | 3,477 | 3,528 | 3,445 | 920,900 |
| August 13, 2025 | 3,450 | 3,555 | 3,555 | 3,582 | 3,436 | 1.6M |
| August 12, 2025 | 3,344 | 3,366 | 3,366 | 3,396 | 3,309 | 1.06M |
| August 08, 2025 | 3,300 | 3,324 | 3,324 | 3,354 | 3,296 | 1.01M |
| August 07, 2025 | 3,238 | 3,308 | 3,308 | 3,328 | 3,230 | 1.18M |
| August 06, 2025 | 3,331 | 3,308 | 3,308 | 3,358 | 3,303 | 1.3M |
| August 05, 2025 | 3,471 | 3,425 | 3,425 | 3,561 | 3,424 | 1.18M |
| August 04, 2025 | 3,256 | 3,426 | 3,426 | 3,576 | 3,236 | 3.03M |
| August 01, 2025 | 3,520 | 3,402 | 3,402 | 3,520 | 3,387 | 1.6M |
| July 31, 2025 | 3,468 | 3,489 | 3,489 | 3,532 | 3,457 | 862,500 |
| July 30, 2025 | 3,468 | 3,463 | 3,463 | 3,504 | 3,448 | 1.93M |
| July 29, 2025 | 3,528 | 3,507 | 3,507 | 3,559 | 3,495 | 599,700 |
| July 28, 2025 | 3,651 | 3,566 | 3,566 | 3,660 | 3,554 | 667,600 |
| July 25, 2025 | 3,541 | 3,539 | 3,539 | 3,564 | 3,512 | 833,700 |
| July 24, 2025 | 3,513 | 3,549 | 3,549 | 3,578 | 3,502 | 1.22M |
| July 23, 2025 | 3,363 | 3,484 | 3,484 | 3,545 | 3,353 | 1.71M |
| July 22, 2025 | 3,320 | 3,310 | 3,310 | 3,358 | 3,286 | 478,000 |
| July 18, 2025 | 3,342 | 3,330 | 3,330 | 3,357 | 3,309 | 724,800 |
| July 17, 2025 | 3,289 | 3,328 | 3,328 | 3,332 | 3,267 | 503,600 |
| July 16, 2025 | 3,323 | 3,316 | 3,316 | 3,326 | 3,268 | 528,200 |
| July 15, 2025 | 3,320 | 3,307 | 3,307 | 3,350 | 3,293 | 639,200 |
| July 14, 2025 | 3,258 | 3,298 | 3,298 | 3,304 | 3,211 | 1.01M |
| July 11, 2025 | 3,310 | 3,303 | 3,303 | 3,339 | 3,268 | 889,400 |
| July 10, 2025 | 3,210 | 3,300 | 3,300 | 3,300 | 3,210 | 984,000 |
| July 09, 2025 | 3,232 | 3,217 | 3,217 | 3,242 | 3,182 | 687,200 |
| July 08, 2025 | 3,177 | 3,195 | 3,195 | 3,239 | 3,168 | 705,500 |
| July 07, 2025 | 3,227 | 3,149 | 3,149 | 3,237 | 3,129 | 874,600 |
| July 04, 2025 | 3,300 | 3,270 | 3,270 | 3,316 | 3,267 | 498,900 |
| July 03, 2025 | 3,254 | 3,288 | 3,288 | 3,290 | 3,229 | 778,700 |
| July 02, 2025 | 3,277 | 3,220 | 3,220 | 3,297 | 3,208 | 1.07M |
| July 01, 2025 | 3,320 | 3,347 | 3,347 | 3,410 | 3,320 | 1.01M |
| June 30, 2025 | 3,400 | 3,319 | 3,319 | 3,418 | 3,311 | 1.06M |
| June 27, 2025 | 3,380 | 3,303 | 3,303 | 3,440 | 3,292 | 1.99M |
| June 26, 2025 | 3,172 | 3,230 | 3,180 | 3,247 | 3,159 | 1.45M |
| June 25, 2025 | 3,100 | 3,145 | 3,096.32 | 3,160 | 3,085 | 742,200 |
| June 24, 2025 | 3,133 | 3,093 | 3,045.12 | 3,148 | 3,066 | 797,600 |
| June 23, 2025 | 3,072 | 3,097 | 3,097 | 3,103 | 3,029 | 817,600 |
| June 20, 2025 | 3,042 | 3,054 | 3,054 | 3,074 | 3,018 | 1.5M |
| June 19, 2025 | 3,095 | 2,992 | 2,992 | 3,098 | 2,988 | 1.03M |
| June 18, 2025 | 3,079 | 3,095 | 3,095 | 3,100 | 3,042 | 803,400 |
| June 17, 2025 | 3,128 | 3,109 | 3,109 | 3,160 | 3,069 | 653,900 |
| June 16, 2025 | 3,059 | 3,110 | 3,110 | 3,112 | 3,031 | 1.12M |
| June 13, 2025 | 3,073 | 3,036 | 3,036 | 3,105 | 2,977 | 1.09M |
| June 12, 2025 | 3,020 | 3,068 | 3,068 | 3,106 | 3,013 | 887,200 |
| June 11, 2025 | 3,050 | 3,006 | 3,006 | 3,061 | 2,984 | 1.01M |
| June 10, 2025 | 3,075 | 3,043 | 3,043 | 3,118 | 3,036 | 798,100 |
| June 09, 2025 | 3,061 | 3,048 | 3,048 | 3,095 | 3,017 | 524,400 |
| June 06, 2025 | 3,035 | 3,046 | 3,046 | 3,069 | 3,026 | 813,800 |
| June 05, 2025 | 3,160 | 3,057 | 3,057 | 3,182 | 3,057 | 943,400 |
| June 04, 2025 | 3,103 | 3,190 | 3,190 | 3,191 | 3,095 | 971,400 |
| June 03, 2025 | 3,027 | 3,086 | 3,086 | 3,102 | 3,023 | 1M |
| June 02, 2025 | 3,022 | 3,079 | 3,079 | 3,089 | 3,003 | 1.52M |
| May 30, 2025 | 3,070 | 3,092 | 3,092 | 3,122 | 3,058 | 1.01M |
| May 29, 2025 | 3,093 | 3,124 | 3,124 | 3,139 | 3,070 | 1.07M |
| May 28, 2025 | 3,185 | 3,065 | 3,065 | 3,191 | 3,056 | 1.72M |
| May 27, 2025 | 2,970 | 3,053 | 3,053 | 3,053 | 2,958 | 1.52M |
| May 26, 2025 | 2,959 | 2,903.5 | 2,903.5 | 2,961.5 | 2,884 | 1.22M |
| May 23, 2025 | 2,882.5 | 2,975 | 2,975 | 3,015 | 2,872.5 | 1.35M |