3,237.00
+132(+4.25%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,200 | 3,237 | 3,237 | 3,255 | 3,195 | 1.04M |
August 15, 2025 | 3,010 | 3,105 | 3,105 | 3,122 | 3,005 | 807,200 |
August 14, 2025 | 3,030 | 3,005 | 3,005 | 3,037 | 2,990 | 387,100 |
August 13, 2025 | 3,045 | 3,039 | 3,039 | 3,059 | 3,031 | 409,700 |
August 12, 2025 | 3,033 | 3,031 | 3,031 | 3,056 | 3,021 | 467,000 |
August 08, 2025 | 3,012 | 3,044 | 3,044 | 3,063 | 2,988 | 626,000 |
August 07, 2025 | 2,990 | 3,027 | 3,027 | 3,048 | 2,974 | 722,400 |
August 06, 2025 | 2,950 | 3,022 | 3,022 | 3,022 | 2,910 | 1.84M |
August 05, 2025 | 2,744.5 | 2,913.5 | 2,913.5 | 2,938.5 | 2,725 | 2.13M |
August 04, 2025 | 2,700 | 2,711.5 | 2,711.5 | 2,737 | 2,677 | 636,700 |
August 01, 2025 | 2,743 | 2,761.5 | 2,761.5 | 2,776 | 2,731 | 482,500 |
July 31, 2025 | 2,745 | 2,730 | 2,730 | 2,746 | 2,720 | 453,200 |
July 30, 2025 | 2,728.5 | 2,727 | 2,727 | 2,744.5 | 2,720 | 331,800 |
July 29, 2025 | 2,720.5 | 2,739 | 2,739 | 2,747 | 2,710.5 | 431,700 |
July 28, 2025 | 2,752 | 2,747.5 | 2,747.5 | 2,763.5 | 2,737 | 413,900 |
July 25, 2025 | 2,789 | 2,745.5 | 2,745.5 | 2,795 | 2,745.5 | 408,500 |
July 24, 2025 | 2,782 | 2,787 | 2,787 | 2,789 | 2,766.5 | 534,500 |
July 23, 2025 | 2,655.5 | 2,744.5 | 2,744.5 | 2,767.5 | 2,636 | 981,100 |
July 22, 2025 | 2,610 | 2,629.5 | 2,629.5 | 2,650 | 2,608 | 430,900 |
July 18, 2025 | 2,639.5 | 2,625 | 2,625 | 2,647.5 | 2,621.5 | 453,100 |
July 17, 2025 | 2,612.5 | 2,618.5 | 2,618.5 | 2,628 | 2,600 | 601,600 |
July 16, 2025 | 2,705 | 2,662.5 | 2,662.5 | 2,705 | 2,659 | 311,200 |
July 15, 2025 | 2,718 | 2,702.5 | 2,702.5 | 2,724 | 2,685 | 326,400 |
July 14, 2025 | 2,731.5 | 2,719 | 2,719 | 2,743 | 2,698 | 254,800 |
July 11, 2025 | 2,730 | 2,725 | 2,725 | 2,743.5 | 2,714 | 359,100 |
July 10, 2025 | 2,715 | 2,701 | 2,701 | 2,729.5 | 2,689 | 355,100 |
July 09, 2025 | 2,709.5 | 2,712 | 2,712 | 2,729 | 2,685 | 415,000 |
July 08, 2025 | 2,683.5 | 2,708 | 2,708 | 2,724 | 2,672 | 459,000 |
July 07, 2025 | 2,731 | 2,690.5 | 2,690.5 | 2,744.5 | 2,679.5 | 529,400 |
July 04, 2025 | 2,708.5 | 2,697 | 2,697 | 2,710 | 2,674 | 274,400 |
July 03, 2025 | 2,656 | 2,689.5 | 2,689.5 | 2,698.5 | 2,653.5 | 475,000 |
July 02, 2025 | 2,662 | 2,678.5 | 2,678.5 | 2,689.5 | 2,650.5 | 486,400 |
July 01, 2025 | 2,683 | 2,688 | 2,688 | 2,688 | 2,645 | 617,500 |
June 30, 2025 | 2,750 | 2,696 | 2,696 | 2,754 | 2,696 | 504,700 |
June 27, 2025 | 2,751.5 | 2,735 | 2,735 | 2,761 | 2,720.5 | 954,500 |
June 26, 2025 | 2,647 | 2,673 | 2,673 | 2,689 | 2,638.5 | 604,300 |
June 25, 2025 | 2,618 | 2,619 | 2,619 | 2,645.5 | 2,585 | 496,900 |
June 24, 2025 | 2,624.5 | 2,612.5 | 2,612.5 | 2,632 | 2,603.5 | 472,900 |
June 23, 2025 | 2,587 | 2,587.5 | 2,587.5 | 2,596 | 2,556 | 334,000 |
June 20, 2025 | 2,600 | 2,573.5 | 2,573.5 | 2,627 | 2,573.5 | 868,800 |
June 19, 2025 | 2,560 | 2,600 | 2,600 | 2,607 | 2,550 | 498,300 |
June 18, 2025 | 2,502 | 2,542 | 2,542 | 2,547 | 2,501 | 284,800 |
June 17, 2025 | 2,507 | 2,525 | 2,525 | 2,528 | 2,494.5 | 255,800 |
June 16, 2025 | 2,492 | 2,491.5 | 2,491.5 | 2,507 | 2,480 | 327,600 |
June 13, 2025 | 2,521.5 | 2,474 | 2,474 | 2,526.5 | 2,464.5 | 429,300 |
June 12, 2025 | 2,540 | 2,535 | 2,535 | 2,563.5 | 2,516 | 340,300 |
June 11, 2025 | 2,553 | 2,547.5 | 2,547.5 | 2,555 | 2,528 | 437,100 |
June 10, 2025 | 2,544.5 | 2,520 | 2,520 | 2,554.5 | 2,513.5 | 420,600 |
June 09, 2025 | 2,536.5 | 2,526.5 | 2,526.5 | 2,543 | 2,520.5 | 249,600 |
June 06, 2025 | 2,505 | 2,521.5 | 2,521.5 | 2,546 | 2,505 | 275,500 |
June 05, 2025 | 2,560 | 2,530 | 2,530 | 2,569 | 2,526 | 303,500 |
June 04, 2025 | 2,586 | 2,575.5 | 2,575.5 | 2,589.5 | 2,555.5 | 453,400 |
June 03, 2025 | 2,572 | 2,586 | 2,586 | 2,617.5 | 2,568 | 363,800 |
June 02, 2025 | 2,600.5 | 2,579.5 | 2,579.5 | 2,616 | 2,579.5 | 319,700 |
May 30, 2025 | 2,639 | 2,641 | 2,641 | 2,667.5 | 2,621 | 378,500 |
May 29, 2025 | 2,624 | 2,653 | 2,653 | 2,661 | 2,607.5 | 656,100 |
May 28, 2025 | 2,630 | 2,593.5 | 2,593.5 | 2,645.5 | 2,591.5 | 1.05M |
May 27, 2025 | 2,554 | 2,557.5 | 2,557.5 | 2,565 | 2,522.5 | 278,600 |
May 26, 2025 | 2,536 | 2,542 | 2,542 | 2,565.5 | 2,530 | 316,000 |
May 23, 2025 | 2,549.5 | 2,547 | 2,547 | 2,571.5 | 2,529.5 | 352,200 |