3,580.00
-15(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,560 | 3,580 | 3,580 | 3,630 | 3,560 | 29,000 |
| August 15, 2025 | 3,575 | 3,595 | 3,595 | 3,610 | 3,540 | 49,500 |
| August 14, 2025 | 3,505 | 3,560 | 3,560 | 3,575 | 3,485 | 34,400 |
| August 13, 2025 | 3,495 | 3,550 | 3,550 | 3,575 | 3,495 | 35,300 |
| August 12, 2025 | 3,500 | 3,510 | 3,510 | 3,530 | 3,420 | 67,900 |
| August 08, 2025 | 3,500 | 3,495 | 3,495 | 3,560 | 3,470 | 87,600 |
| August 07, 2025 | 3,265 | 3,300 | 3,300 | 3,315 | 3,255 | 34,400 |
| August 06, 2025 | 3,250 | 3,275 | 3,275 | 3,295 | 3,245 | 35,100 |
| August 05, 2025 | 3,245 | 3,215 | 3,215 | 3,255 | 3,195 | 29,500 |
| August 04, 2025 | 3,260 | 3,230 | 3,230 | 3,295 | 3,205 | 32,900 |
| August 01, 2025 | 3,290 | 3,320 | 3,320 | 3,335 | 3,270 | 36,400 |
| July 31, 2025 | 3,325 | 3,320 | 3,320 | 3,375 | 3,295 | 104,500 |
| July 30, 2025 | 3,210 | 3,255 | 3,255 | 3,280 | 3,200 | 51,200 |
| July 29, 2025 | 3,155 | 3,210 | 3,210 | 3,215 | 3,150 | 29,000 |
| July 28, 2025 | 3,160 | 3,170 | 3,170 | 3,180 | 3,140 | 26,900 |
| July 25, 2025 | 3,135 | 3,150 | 3,150 | 3,195 | 3,105 | 31,700 |
| July 24, 2025 | 3,070 | 3,135 | 3,135 | 3,180 | 3,070 | 35,000 |
| July 23, 2025 | 3,080 | 3,070 | 3,070 | 3,085 | 3,045 | 44,300 |
| July 22, 2025 | 3,045 | 3,045 | 3,045 | 3,075 | 3,035 | 16,100 |
| July 18, 2025 | 3,070 | 3,065 | 3,065 | 3,085 | 3,055 | 24,600 |
| July 17, 2025 | 3,050 | 3,070 | 3,070 | 3,100 | 3,050 | 21,500 |
| July 16, 2025 | 3,075 | 3,065 | 3,065 | 3,130 | 3,065 | 31,700 |
| July 15, 2025 | 3,120 | 3,080 | 3,080 | 3,130 | 3,070 | 19,200 |
| July 14, 2025 | 3,110 | 3,120 | 3,120 | 3,150 | 3,100 | 31,600 |
| July 11, 2025 | 3,120 | 3,110 | 3,110 | 3,160 | 3,110 | 65,600 |
| July 10, 2025 | 3,115 | 3,065 | 3,065 | 3,135 | 3,040 | 82,900 |
| July 09, 2025 | 3,115 | 3,115 | 3,115 | 3,155 | 3,100 | 50,100 |
| July 08, 2025 | 3,100 | 3,110 | 3,110 | 3,110 | 3,065 | 37,800 |
| July 07, 2025 | 3,065 | 3,080 | 3,080 | 3,085 | 3,045 | 28,100 |
| July 04, 2025 | 3,050 | 3,055 | 3,055 | 3,070 | 3,035 | 18,700 |
| July 03, 2025 | 3,100 | 3,065 | 3,065 | 3,145 | 3,040 | 27,700 |
| July 02, 2025 | 3,050 | 3,105 | 3,105 | 3,130 | 3,045 | 43,400 |
| July 01, 2025 | 3,045 | 3,065 | 3,065 | 3,080 | 3,040 | 28,600 |
| June 30, 2025 | 3,100 | 3,050 | 3,050 | 3,110 | 3,050 | 58,200 |
| June 27, 2025 | 3,040 | 3,075 | 3,075 | 3,095 | 3,040 | 44,300 |
| June 26, 2025 | 3,055 | 3,025 | 3,025 | 3,075 | 3,015 | 45,100 |
| June 25, 2025 | 3,100 | 3,080 | 3,080 | 3,100 | 3,020 | 30,900 |
| June 24, 2025 | 3,115 | 3,120 | 3,120 | 3,120 | 3,060 | 44,000 |
| June 23, 2025 | 3,075 | 3,090 | 3,090 | 3,140 | 3,065 | 54,200 |
| June 20, 2025 | 3,015 | 3,080 | 3,080 | 3,080 | 3,015 | 77,300 |
| June 19, 2025 | 3,030 | 3,025 | 3,025 | 3,060 | 2,997 | 67,100 |
| June 18, 2025 | 3,075 | 3,015 | 3,015 | 3,110 | 2,975 | 47,100 |
| June 17, 2025 | 3,040 | 3,075 | 3,075 | 3,145 | 3,040 | 62,300 |
| June 16, 2025 | 3,065 | 3,005 | 3,005 | 3,080 | 3,000 | 30,800 |
| June 13, 2025 | 3,020 | 3,060 | 3,060 | 3,105 | 3,010 | 73,200 |
| June 12, 2025 | 2,971 | 2,985 | 2,985 | 2,997 | 2,971 | 28,900 |
| June 11, 2025 | 2,930 | 2,977 | 2,977 | 2,979 | 2,930 | 31,900 |
| June 10, 2025 | 2,947 | 2,930 | 2,930 | 2,991 | 2,921 | 29,800 |
| June 09, 2025 | 2,999 | 2,972 | 2,972 | 3,020 | 2,961 | 28,200 |
| June 06, 2025 | 3,025 | 3,000 | 3,000 | 3,055 | 2,991 | 49,600 |
| June 05, 2025 | 3,010 | 3,030 | 3,030 | 3,045 | 2,999 | 47,900 |
| June 04, 2025 | 3,080 | 3,020 | 3,020 | 3,090 | 3,015 | 72,100 |
| June 03, 2025 | 3,070 | 3,075 | 3,075 | 3,135 | 3,050 | 83,400 |
| June 02, 2025 | 3,110 | 3,075 | 3,075 | 3,155 | 3,045 | 90,600 |
| May 30, 2025 | 3,020 | 3,085 | 3,085 | 3,105 | 3,015 | 65,100 |
| May 29, 2025 | 3,070 | 3,055 | 3,055 | 3,095 | 3,040 | 57,500 |
| May 28, 2025 | 3,085 | 3,035 | 3,035 | 3,105 | 3,035 | 70,700 |
| May 27, 2025 | 3,045 | 3,060 | 3,060 | 3,080 | 3,035 | 57,000 |
| May 26, 2025 | 3,020 | 3,015 | 3,015 | 3,055 | 3,005 | 45,300 |
| May 23, 2025 | 3,070 | 3,040 | 3,040 | 3,085 | 3,030 | 57,000 |