3,440.00
+98(+2.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,400 | 3,440 | 3,440 | 3,475 | 3,376 | 1.14M |
| August 15, 2025 | 3,379 | 3,342 | 3,342 | 3,389 | 3,314 | 1.13M |
| August 14, 2025 | 3,350 | 3,350 | 3,350 | 3,393 | 3,326 | 1.14M |
| August 13, 2025 | 3,351 | 3,405 | 3,405 | 3,455 | 3,335 | 1.43M |
| August 12, 2025 | 3,280 | 3,375 | 3,375 | 3,397 | 3,226 | 1.98M |
| August 08, 2025 | 3,160 | 3,306 | 3,306 | 3,349 | 3,065 | 4.76M |
| August 07, 2025 | 3,121 | 3,148 | 3,148 | 3,173 | 3,109 | 780,300 |
| August 06, 2025 | 3,090 | 3,132 | 3,132 | 3,137 | 3,088 | 656,200 |
| August 05, 2025 | 3,119 | 3,096 | 3,096 | 3,120 | 3,064 | 408,700 |
| August 04, 2025 | 3,040 | 3,085 | 3,085 | 3,095 | 3,033 | 678,000 |
| August 01, 2025 | 3,100 | 3,139 | 3,139 | 3,139 | 3,090 | 696,100 |
| July 31, 2025 | 3,067 | 3,105 | 3,105 | 3,121 | 3,046 | 781,500 |
| July 30, 2025 | 3,050 | 3,081 | 3,081 | 3,089 | 3,033 | 531,200 |
| July 29, 2025 | 3,020 | 3,060 | 3,060 | 3,062 | 3,014 | 641,300 |
| July 28, 2025 | 3,065 | 3,029 | 3,029 | 3,090 | 3,014 | 706,900 |
| July 25, 2025 | 3,117 | 3,060 | 3,060 | 3,120 | 3,048 | 729,100 |
| July 24, 2025 | 3,138 | 3,093 | 3,093 | 3,150 | 3,086 | 796,900 |
| July 23, 2025 | 3,092 | 3,099 | 3,099 | 3,115 | 3,046 | 804,900 |
| July 22, 2025 | 3,100 | 3,089 | 3,089 | 3,143 | 3,076 | 744,700 |
| July 18, 2025 | 3,151 | 3,115 | 3,115 | 3,180 | 3,110 | 572,100 |
| July 17, 2025 | 3,075 | 3,174 | 3,174 | 3,175 | 3,074 | 1.08M |
| July 16, 2025 | 3,055 | 3,069 | 3,069 | 3,077 | 3,021 | 686,600 |
| July 15, 2025 | 3,076 | 3,059 | 3,059 | 3,095 | 3,025 | 774,600 |
| July 14, 2025 | 3,059 | 3,055 | 3,055 | 3,083 | 3,003 | 950,500 |
| July 11, 2025 | 3,103 | 3,083 | 3,083 | 3,187 | 3,083 | 927,200 |
| July 10, 2025 | 3,200 | 3,102 | 3,102 | 3,213 | 3,085 | 1.43M |
| July 09, 2025 | 3,260 | 3,200 | 3,200 | 3,295 | 3,170 | 1.1M |
| July 08, 2025 | 3,300 | 3,262 | 3,262 | 3,316 | 3,238 | 1.03M |
| July 07, 2025 | 3,298 | 3,313 | 3,313 | 3,357 | 3,275 | 748,600 |
| July 04, 2025 | 3,305 | 3,318 | 3,318 | 3,338 | 3,291 | 798,800 |
| July 03, 2025 | 3,379 | 3,304 | 3,304 | 3,379 | 3,290 | 970,900 |
| July 02, 2025 | 3,422 | 3,383 | 3,383 | 3,466 | 3,382 | 1.03M |
| July 01, 2025 | 3,525 | 3,476 | 3,476 | 3,623 | 3,464 | 1.7M |
| June 30, 2025 | 3,507 | 3,455 | 3,455 | 3,510 | 3,441 | 1.21M |
| June 27, 2025 | 3,527 | 3,468 | 3,468 | 3,540 | 3,423 | 3.45M |
| June 26, 2025 | 3,546 | 3,544 | 3,544 | 3,581 | 3,509 | 1.17M |
| June 25, 2025 | 3,561 | 3,566 | 3,566 | 3,582 | 3,526 | 1.12M |
| June 24, 2025 | 3,604 | 3,561 | 3,561 | 3,644 | 3,559 | 1.64M |
| June 23, 2025 | 3,537 | 3,622 | 3,622 | 3,672 | 3,507 | 1.82M |
| June 20, 2025 | 3,658 | 3,565 | 3,565 | 3,665 | 3,559 | 3.93M |
| June 19, 2025 | 3,248 | 3,665 | 3,665 | 3,683 | 3,225 | 8.28M |
| June 18, 2025 | 3,128 | 3,178 | 3,178 | 3,190 | 3,085 | 1.5M |
| June 17, 2025 | 3,109 | 3,128 | 3,128 | 3,141 | 3,099 | 781,300 |
| June 16, 2025 | 3,065 | 3,110 | 3,110 | 3,130 | 3,055 | 1.1M |
| June 13, 2025 | 2,941.5 | 3,027 | 3,027 | 3,049 | 2,930.5 | 1.17M |
| June 12, 2025 | 2,893.5 | 2,915 | 2,915 | 2,932 | 2,893.5 | 606,800 |
| June 11, 2025 | 2,950 | 2,884 | 2,884 | 2,973 | 2,884 | 897,100 |
| June 10, 2025 | 2,975 | 2,950 | 2,950 | 2,983.5 | 2,934 | 1.22M |
| June 09, 2025 | 2,930 | 2,976.5 | 2,976.5 | 3,013 | 2,913 | 1.36M |
| June 06, 2025 | 2,867.5 | 2,884.5 | 2,884.5 | 2,913 | 2,817 | 1.1M |
| June 05, 2025 | 2,904.5 | 2,854.5 | 2,854.5 | 2,912.5 | 2,841 | 1.08M |
| June 04, 2025 | 2,775 | 2,899 | 2,899 | 2,921.5 | 2,757.5 | 1.72M |
| June 03, 2025 | 2,751.5 | 2,747 | 2,747 | 2,810 | 2,743 | 1.09M |
| June 02, 2025 | 2,736.5 | 2,748.5 | 2,748.5 | 2,759 | 2,711.5 | 826,600 |
| May 30, 2025 | 2,716.5 | 2,730.5 | 2,730.5 | 2,768 | 2,692 | 960,100 |
| May 29, 2025 | 2,730 | 2,722 | 2,722 | 2,737 | 2,685 | 970,800 |
| May 28, 2025 | 2,770 | 2,754 | 2,754 | 2,788.5 | 2,751.5 | 606,500 |
| May 27, 2025 | 2,766.5 | 2,770.5 | 2,770.5 | 2,779.5 | 2,746 | 559,100 |
| May 26, 2025 | 2,800 | 2,764 | 2,764 | 2,802 | 2,735.5 | 731,700 |
| May 23, 2025 | 2,770 | 2,754 | 2,754 | 2,789.5 | 2,719 | 920,000 |