3,355.00
+35(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,345 | 3,355 | 3,355 | 3,450 | 3,330 | 3.44M |
| August 15, 2025 | 3,235 | 3,320 | 3,320 | 3,345 | 3,180 | 2.94M |
| August 14, 2025 | 3,240 | 3,245 | 3,245 | 3,285 | 3,205 | 1.82M |
| August 13, 2025 | 3,200 | 3,260 | 3,260 | 3,260 | 3,110 | 3.01M |
| August 12, 2025 | 3,215 | 3,150 | 3,150 | 3,300 | 3,080 | 4.63M |
| August 08, 2025 | 3,100 | 3,190 | 3,190 | 3,365 | 3,070 | 9.91M |
| August 07, 2025 | 3,275 | 3,340 | 3,340 | 3,415 | 3,250 | 6.21M |
| August 06, 2025 | 3,125 | 3,205 | 3,205 | 3,255 | 3,045 | 5.72M |
| August 05, 2025 | 3,110 | 3,035 | 3,035 | 3,120 | 3,005 | 1.75M |
| August 04, 2025 | 2,974 | 3,045 | 3,045 | 3,075 | 2,965 | 2.12M |
| August 01, 2025 | 3,155 | 3,120 | 3,120 | 3,175 | 3,090 | 1.44M |
| July 31, 2025 | 3,055 | 3,120 | 3,120 | 3,185 | 3,030 | 3.05M |
| July 30, 2025 | 3,010 | 3,055 | 3,055 | 3,055 | 2,984 | 2.02M |
| July 29, 2025 | 3,075 | 3,010 | 3,010 | 3,090 | 2,958 | 3.71M |
| July 28, 2025 | 3,030 | 3,065 | 3,065 | 3,065 | 2,951 | 3.47M |
| July 25, 2025 | 3,000 | 3,040 | 3,040 | 3,075 | 2,974 | 2.28M |
| July 24, 2025 | 3,040 | 3,010 | 3,010 | 3,065 | 2,960 | 3.36M |
| July 23, 2025 | 3,065 | 2,986 | 2,986 | 3,090 | 2,955 | 2.98M |
| July 22, 2025 | 2,946 | 3,030 | 3,030 | 3,040 | 2,938 | 3.49M |
| July 18, 2025 | 3,020 | 2,902 | 2,902 | 3,040 | 2,880 | 2.86M |
| July 17, 2025 | 3,050 | 2,993 | 2,993 | 3,165 | 2,926 | 5.06M |
| July 16, 2025 | 2,970 | 3,010 | 3,010 | 3,030 | 2,945 | 3.75M |
| July 15, 2025 | 2,937 | 2,945 | 2,945 | 2,979 | 2,905 | 2.31M |
| July 14, 2025 | 2,909 | 2,938 | 2,938 | 2,962 | 2,875 | 3M |
| July 11, 2025 | 3,030 | 2,887 | 2,887 | 3,050 | 2,875 | 3.54M |
| July 10, 2025 | 3,050 | 3,030 | 3,030 | 3,065 | 2,965 | 2.99M |
| July 09, 2025 | 2,984 | 3,015 | 3,015 | 3,060 | 2,948 | 3.95M |
| July 08, 2025 | 2,884 | 2,987 | 2,987 | 3,050 | 2,880 | 4.32M |
| July 07, 2025 | 2,970 | 2,880 | 2,880 | 2,982 | 2,867 | 3.14M |
| July 04, 2025 | 3,005 | 3,005 | 3,005 | 3,075 | 2,955 | 4.33M |
| July 03, 2025 | 2,950 | 3,050 | 3,050 | 3,065 | 2,890 | 5.11M |
| July 02, 2025 | 2,955 | 2,913 | 2,913 | 3,010 | 2,905 | 6.03M |
| July 01, 2025 | 3,110 | 3,095 | 3,095 | 3,185 | 3,045 | 3.91M |
| June 30, 2025 | 3,300 | 3,145 | 3,145 | 3,315 | 3,120 | 4.68M |
| June 27, 2025 | 3,210 | 3,245 | 3,245 | 3,330 | 3,165 | 6.72M |
| June 26, 2025 | 3,340 | 3,130 | 3,130 | 3,405 | 3,115 | 11.79M |
| June 25, 2025 | 2,978 | 3,210 | 3,210 | 3,210 | 2,966 | 16.51M |
| June 24, 2025 | 2,750 | 2,708 | 2,708 | 2,812 | 2,688 | 6.19M |
| June 23, 2025 | 2,827 | 2,756 | 2,756 | 2,837 | 2,717 | 9.73M |
| June 20, 2025 | 2,615 | 2,795 | 2,795 | 2,845 | 2,574 | 18.51M |
| June 19, 2025 | 2,600 | 2,615 | 2,615 | 2,629 | 2,525 | 5.01M |
| June 18, 2025 | 2,672 | 2,589 | 2,589 | 2,730 | 2,575 | 5.99M |
| June 17, 2025 | 2,770 | 2,660 | 2,660 | 2,776 | 2,653 | 6.22M |
| June 16, 2025 | 2,825 | 2,739 | 2,739 | 2,865 | 2,714 | 8.25M |
| June 13, 2025 | 2,620 | 2,791 | 2,791 | 2,815 | 2,547 | 13.1M |
| June 12, 2025 | 2,386 | 2,640 | 2,640 | 2,640 | 2,380 | 13.68M |
| June 11, 2025 | 2,530 | 2,427 | 2,427 | 2,540 | 2,391 | 7.72M |
| June 10, 2025 | 2,499 | 2,564 | 2,564 | 2,588 | 2,468 | 8.57M |
| June 09, 2025 | 2,418 | 2,491 | 2,491 | 2,506 | 2,373 | 6.27M |
| June 06, 2025 | 2,345 | 2,409 | 2,409 | 2,410 | 2,331 | 5.6M |
| June 05, 2025 | 2,358 | 2,355 | 2,355 | 2,400 | 2,313 | 6.54M |
| June 04, 2025 | 2,209 | 2,365 | 2,365 | 2,396 | 2,183 | 10.75M |
| June 03, 2025 | 2,145 | 2,194 | 2,194 | 2,209 | 2,124 | 5.03M |
| June 02, 2025 | 2,174 | 2,143 | 2,143 | 2,234 | 2,065 | 5.91M |
| May 30, 2025 | 2,037 | 2,124 | 2,124 | 2,166 | 2,025 | 5.96M |
| May 29, 2025 | 2,094 | 2,043 | 2,043 | 2,098 | 2,022 | 3M |
| May 28, 2025 | 2,163 | 2,066 | 2,066 | 2,168 | 2,066 | 3.9M |
| May 27, 2025 | 2,062 | 2,149 | 2,149 | 2,149 | 2,055 | 5.7M |
| May 26, 2025 | 2,160 | 2,107 | 2,107 | 2,237 | 2,103 | 9.14M |
| May 23, 2025 | 2,010 | 2,091 | 2,091 | 2,226 | 2,004 | 12.44M |