3,947.00
+99(+2.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,895 | 3,947 | 3,947 | 3,956 | 3,848 | 1.92M |
| August 15, 2025 | 3,805 | 3,848 | 3,848 | 3,858 | 3,794 | 1.92M |
| August 14, 2025 | 3,872 | 3,857 | 3,857 | 3,955 | 3,853 | 1.63M |
| August 13, 2025 | 3,832 | 3,907 | 3,907 | 3,947 | 3,825 | 2.41M |
| August 12, 2025 | 3,760 | 3,807 | 3,807 | 3,845 | 3,755 | 2.18M |
| August 08, 2025 | 3,801 | 3,764 | 3,764 | 3,851 | 3,764 | 3.56M |
| August 07, 2025 | 3,855 | 3,841 | 3,841 | 3,937 | 3,792 | 3.87M |
| August 06, 2025 | 3,950 | 3,947 | 3,947 | 3,982 | 3,925 | 1.37M |
| August 05, 2025 | 3,940 | 3,905 | 3,905 | 3,951 | 3,885 | 1.19M |
| August 04, 2025 | 3,866 | 3,908 | 3,908 | 3,923 | 3,846 | 1.26M |
| August 01, 2025 | 3,933 | 3,981 | 3,981 | 4,010 | 3,919 | 1.6M |
| July 31, 2025 | 3,850 | 3,919 | 3,919 | 3,933 | 3,847 | 1.3M |
| July 30, 2025 | 3,845 | 3,846 | 3,846 | 3,865 | 3,823 | 992,600 |
| July 29, 2025 | 3,912 | 3,847 | 3,847 | 3,926 | 3,845 | 1.04M |
| July 28, 2025 | 3,910 | 3,947 | 3,947 | 3,975 | 3,901 | 1.22M |
| July 25, 2025 | 3,970 | 3,859 | 3,859 | 3,980 | 3,848 | 1.35M |
| July 24, 2025 | 3,995 | 4,005 | 4,005 | 4,020 | 3,915 | 2.26M |
| July 23, 2025 | 3,750 | 3,982 | 3,982 | 4,004 | 3,717 | 3.3M |
| July 22, 2025 | 3,709 | 3,664 | 3,664 | 3,759 | 3,647 | 1.39M |
| July 18, 2025 | 3,815 | 3,717 | 3,717 | 3,832 | 3,712 | 1.5M |
| July 17, 2025 | 3,715 | 3,754 | 3,754 | 3,754 | 3,667 | 2.03M |
| July 16, 2025 | 3,825 | 3,762 | 3,762 | 3,825 | 3,747 | 2.2M |
| July 15, 2025 | 3,867 | 3,845 | 3,845 | 3,891 | 3,806 | 1.44M |
| July 14, 2025 | 3,920 | 3,872 | 3,872 | 3,950 | 3,862 | 1.48M |
| July 11, 2025 | 3,874 | 3,966 | 3,966 | 3,990 | 3,831 | 2.64M |
| July 10, 2025 | 3,905 | 3,831 | 3,831 | 3,976 | 3,831 | 3.93M |
| July 09, 2025 | 3,998 | 4,040 | 4,040 | 4,120 | 3,973 | 7.39M |
| July 08, 2025 | 3,571 | 3,788 | 3,788 | 3,877 | 3,553 | 5.18M |
| July 07, 2025 | 3,601 | 3,503 | 3,503 | 3,602 | 3,503 | 1.75M |
| July 04, 2025 | 3,695 | 3,640 | 3,640 | 3,711 | 3,626 | 1.27M |
| July 03, 2025 | 3,682 | 3,705 | 3,705 | 3,739 | 3,682 | 1.58M |
| July 02, 2025 | 3,722 | 3,695 | 3,695 | 3,729 | 3,681 | 1.65M |
| July 01, 2025 | 3,863 | 3,774 | 3,774 | 3,889 | 3,774 | 1.33M |
| June 30, 2025 | 3,883 | 3,894 | 3,894 | 3,902 | 3,843 | 1.48M |
| June 27, 2025 | 3,900 | 3,853 | 3,853 | 3,910 | 3,840 | 1.22M |
| June 26, 2025 | 3,815 | 3,853 | 3,853 | 3,903 | 3,808 | 1.41M |
| June 25, 2025 | 3,834 | 3,835 | 3,835 | 3,873 | 3,803 | 1.18M |
| June 24, 2025 | 3,840 | 3,815 | 3,815 | 3,878 | 3,807 | 864,800 |
| June 23, 2025 | 3,780 | 3,799 | 3,799 | 3,807 | 3,737 | 897,000 |
| June 20, 2025 | 3,849 | 3,838 | 3,838 | 3,905 | 3,821 | 2.7M |
| June 19, 2025 | 3,867 | 3,843 | 3,843 | 3,922 | 3,822 | 1.34M |
| June 18, 2025 | 3,765 | 3,843 | 3,843 | 3,855 | 3,765 | 987,000 |
| June 17, 2025 | 3,835 | 3,781 | 3,781 | 3,849 | 3,776 | 881,200 |
| June 16, 2025 | 3,785 | 3,818 | 3,818 | 3,832 | 3,775 | 655,800 |
| June 13, 2025 | 3,860 | 3,791 | 3,791 | 3,862 | 3,761 | 1.28M |
| June 12, 2025 | 3,875 | 3,865 | 3,865 | 3,886 | 3,811 | 1.01M |
| June 11, 2025 | 3,833 | 3,869 | 3,869 | 3,890 | 3,822 | 1.41M |
| June 10, 2025 | 3,751 | 3,793 | 3,793 | 3,837 | 3,743 | 1.36M |
| June 09, 2025 | 3,671 | 3,700 | 3,700 | 3,737 | 3,663 | 1.04M |
| June 06, 2025 | 3,630 | 3,650 | 3,650 | 3,667 | 3,614 | 1.24M |
| June 05, 2025 | 3,698 | 3,639 | 3,639 | 3,715 | 3,628 | 1.49M |
| June 04, 2025 | 3,794 | 3,725 | 3,725 | 3,811 | 3,712 | 1.34M |
| June 03, 2025 | 3,751 | 3,725 | 3,725 | 3,759 | 3,712 | 1.44M |
| June 02, 2025 | 3,721 | 3,722 | 3,722 | 3,743 | 3,692 | 1.23M |
| May 30, 2025 | 3,761 | 3,745 | 3,745 | 3,772 | 3,718 | 2.87M |
| May 29, 2025 | 3,806 | 3,795 | 3,795 | 3,831 | 3,776 | 1.4M |
| May 28, 2025 | 3,820 | 3,805 | 3,805 | 3,831 | 3,790 | 874,500 |
| May 27, 2025 | 3,800 | 3,791 | 3,791 | 3,810 | 3,768 | 942,300 |
| May 26, 2025 | 3,755 | 3,797 | 3,797 | 3,808 | 3,745 | 729,500 |
| May 23, 2025 | 3,811 | 3,778 | 3,778 | 3,827 | 3,771 | 849,600 |