3,002.00
+10(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,988 | 3,002 | 3,002 | 3,023 | 2,965.5 | 1.66M |
| August 21, 2025 | 3,002 | 2,992 | 2,992 | 3,020 | 2,992 | 1.72M |
| August 20, 2025 | 3,080 | 3,014 | 3,014 | 3,095 | 2,992 | 2.55M |
| August 19, 2025 | 3,050 | 3,058 | 3,058 | 3,087 | 3,037 | 1.49M |
| August 18, 2025 | 3,065 | 3,058 | 3,058 | 3,077 | 3,019 | 1.92M |
| August 15, 2025 | 3,043 | 3,074 | 3,074 | 3,080 | 3,041 | 1.77M |
| August 14, 2025 | 3,132 | 3,033 | 3,033 | 3,144 | 3,032 | 2.59M |
| August 13, 2025 | 3,130 | 3,147 | 3,147 | 3,203 | 3,121 | 2.56M |
| August 12, 2025 | 3,131 | 3,094 | 3,094 | 3,150 | 3,093 | 2.63M |
| August 08, 2025 | 3,085 | 3,120 | 3,120 | 3,155 | 3,065 | 2.65M |
| August 07, 2025 | 3,081 | 3,104 | 3,104 | 3,172 | 3,078 | 2.26M |
| August 06, 2025 | 3,051 | 3,092 | 3,092 | 3,107 | 3,045 | 1.6M |
| August 05, 2025 | 3,080 | 3,053 | 3,053 | 3,140 | 3,051 | 2.56M |
| August 04, 2025 | 3,047 | 3,071 | 3,071 | 3,095 | 3,027 | 3.12M |
| August 01, 2025 | 3,168 | 3,187 | 3,187 | 3,241 | 3,142 | 2.45M |
| July 31, 2025 | 3,168 | 3,182 | 3,182 | 3,228 | 3,165 | 2.06M |
| July 30, 2025 | 3,210 | 3,184 | 3,184 | 3,214 | 3,151 | 2.07M |
| July 29, 2025 | 3,331 | 3,224 | 3,224 | 3,337 | 3,214 | 2.7M |
| July 28, 2025 | 3,315 | 3,331 | 3,331 | 3,384 | 3,307 | 3.91M |
| July 25, 2025 | 3,364 | 3,229 | 3,229 | 3,367 | 3,216 | 4.19M |
| July 24, 2025 | 3,290 | 3,434 | 3,434 | 3,504 | 3,282 | 7.89M |
| July 23, 2025 | 2,999 | 3,239 | 3,239 | 3,247 | 2,997 | 6.17M |
| July 22, 2025 | 2,880 | 2,917 | 2,917 | 2,974 | 2,880 | 3.16M |
| July 18, 2025 | 2,890 | 2,875 | 2,875 | 2,925.5 | 2,869 | 1.97M |
| July 17, 2025 | 2,850 | 2,888 | 2,888 | 2,893 | 2,832 | 1.82M |
| July 16, 2025 | 2,840 | 2,870 | 2,870 | 2,888 | 2,832.5 | 2.34M |
| July 15, 2025 | 2,892 | 2,831.5 | 2,831.5 | 2,895 | 2,824 | 3.14M |
| July 14, 2025 | 2,979 | 2,899 | 2,899 | 2,980 | 2,895 | 2.31M |
| July 11, 2025 | 2,960 | 2,989 | 2,989 | 2,989 | 2,938.5 | 2.48M |
| July 10, 2025 | 2,913 | 2,920 | 2,920 | 2,944.5 | 2,896.5 | 2.57M |
| July 09, 2025 | 2,820 | 2,919.5 | 2,919.5 | 2,944.5 | 2,819.5 | 4.74M |
| July 08, 2025 | 2,837.5 | 2,833 | 2,833 | 2,899 | 2,807 | 5.82M |
| July 07, 2025 | 3,000 | 2,830.5 | 2,830.5 | 3,009 | 2,830 | 10.72M |
| July 04, 2025 | 3,205 | 3,155 | 3,155 | 3,218 | 3,138 | 2.1M |
| July 03, 2025 | 3,188 | 3,192 | 3,192 | 3,209 | 3,162 | 1.96M |
| July 02, 2025 | 3,198 | 3,166 | 3,166 | 3,212 | 3,143 | 2.41M |
| July 01, 2025 | 3,269 | 3,221 | 3,221 | 3,296 | 3,207 | 1.65M |
| June 30, 2025 | 3,284 | 3,269 | 3,269 | 3,294 | 3,247 | 2.3M |
| June 27, 2025 | 3,333 | 3,257 | 3,257 | 3,366 | 3,242 | 2.57M |
| June 26, 2025 | 3,217 | 3,280 | 3,280 | 3,353 | 3,217 | 2.81M |
| June 25, 2025 | 3,216 | 3,222 | 3,222 | 3,244 | 3,201 | 1.16M |
| June 24, 2025 | 3,210 | 3,206 | 3,206 | 3,251 | 3,192 | 1.43M |
| June 23, 2025 | 3,148 | 3,189 | 3,189 | 3,205 | 3,131 | 1.39M |
| June 20, 2025 | 3,207 | 3,190 | 3,190 | 3,229 | 3,181 | 1.88M |
| June 19, 2025 | 3,269 | 3,190 | 3,190 | 3,270 | 3,190 | 1.9M |
| June 18, 2025 | 3,243 | 3,288 | 3,288 | 3,291 | 3,221 | 1.52M |
| June 17, 2025 | 3,265 | 3,291 | 3,291 | 3,305 | 3,252 | 1.79M |
| June 16, 2025 | 3,264 | 3,236 | 3,236 | 3,275 | 3,202 | 1.52M |
| June 13, 2025 | 3,275 | 3,213 | 3,213 | 3,297 | 3,191 | 2.06M |
| June 12, 2025 | 3,357 | 3,276 | 3,276 | 3,362 | 3,257 | 2.17M |
| June 11, 2025 | 3,357 | 3,373 | 3,373 | 3,410 | 3,328 | 2.93M |
| June 10, 2025 | 3,240 | 3,287 | 3,287 | 3,332 | 3,218 | 3.33M |
| June 09, 2025 | 3,108 | 3,163 | 3,163 | 3,175 | 3,078 | 3.46M |
| June 06, 2025 | 3,250 | 3,148 | 3,148 | 3,252 | 3,146 | 2.89M |
| June 05, 2025 | 3,245 | 3,242 | 3,242 | 3,289 | 3,227 | 2.74M |
| June 04, 2025 | 3,326 | 3,293 | 3,293 | 3,397 | 3,293 | 1.75M |
| June 03, 2025 | 3,248 | 3,307 | 3,307 | 3,324 | 3,241 | 2.66M |
| June 02, 2025 | 3,361 | 3,285 | 3,285 | 3,367 | 3,271 | 2.69M |
| May 30, 2025 | 3,360 | 3,412 | 3,412 | 3,452 | 3,345 | 17.6M |
| May 29, 2025 | 3,415 | 3,465 | 3,465 | 3,513 | 3,411 | 3.25M |