3,650.00
+15(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,650 | 3,635 | 3,635 | 3,655 | 3,610 | 115,700 |
| August 18, 2025 | 3,585 | 3,665 | 3,665 | 3,665 | 3,585 | 230,300 |
| August 15, 2025 | 3,595 | 3,590 | 3,590 | 3,600 | 3,560 | 118,000 |
| August 14, 2025 | 3,580 | 3,585 | 3,585 | 3,615 | 3,550 | 219,700 |
| August 13, 2025 | 3,575 | 3,565 | 3,565 | 3,595 | 3,540 | 139,900 |
| August 12, 2025 | 3,470 | 3,560 | 3,560 | 3,580 | 3,460 | 239,900 |
| August 08, 2025 | 3,445 | 3,465 | 3,465 | 3,465 | 3,380 | 262,900 |
| August 07, 2025 | 3,460 | 3,440 | 3,440 | 3,485 | 3,415 | 158,900 |
| August 06, 2025 | 3,380 | 3,465 | 3,465 | 3,480 | 3,380 | 227,900 |
| August 05, 2025 | 3,350 | 3,360 | 3,360 | 3,375 | 3,340 | 73,800 |
| August 04, 2025 | 3,280 | 3,340 | 3,340 | 3,350 | 3,280 | 127,400 |
| August 01, 2025 | 3,265 | 3,320 | 3,320 | 3,345 | 3,265 | 155,700 |
| July 31, 2025 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 124,400 |
| July 30, 2025 | 3,235 | 3,255 | 3,255 | 3,265 | 3,230 | 90,700 |
| July 29, 2025 | 3,230 | 3,235 | 3,235 | 3,235 | 3,205 | 76,500 |
| July 28, 2025 | 3,250 | 3,255 | 3,255 | 3,275 | 3,235 | 182,600 |
| July 25, 2025 | 3,240 | 3,245 | 3,245 | 3,245 | 3,200 | 140,600 |
| July 24, 2025 | 3,230 | 3,240 | 3,240 | 3,240 | 3,205 | 136,200 |
| July 23, 2025 | 3,155 | 3,200 | 3,200 | 3,225 | 3,150 | 194,400 |
| July 22, 2025 | 3,150 | 3,125 | 3,125 | 3,200 | 3,125 | 96,100 |
| July 18, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,135 | 84,200 |
| July 17, 2025 | 3,175 | 3,160 | 3,160 | 3,180 | 3,135 | 94,300 |
| July 16, 2025 | 3,205 | 3,180 | 3,180 | 3,230 | 3,180 | 166,800 |
| July 15, 2025 | 3,165 | 3,205 | 3,205 | 3,210 | 3,150 | 109,900 |
| July 14, 2025 | 3,150 | 3,180 | 3,180 | 3,205 | 3,145 | 122,800 |
| July 11, 2025 | 3,110 | 3,150 | 3,150 | 3,150 | 3,100 | 128,100 |
| July 10, 2025 | 3,060 | 3,090 | 3,090 | 3,090 | 3,055 | 150,600 |
| July 09, 2025 | 3,030 | 3,060 | 3,060 | 3,085 | 3,030 | 144,600 |
| July 08, 2025 | 3,000 | 3,030 | 3,030 | 3,040 | 3,000 | 180,700 |
| July 07, 2025 | 3,025 | 2,993 | 2,993 | 3,035 | 2,984 | 94,400 |
| July 04, 2025 | 3,070 | 3,040 | 3,040 | 3,075 | 3,020 | 94,100 |
| July 03, 2025 | 3,005 | 3,060 | 3,060 | 3,060 | 3,005 | 135,400 |
| July 02, 2025 | 2,995 | 3,015 | 3,015 | 3,015 | 2,988 | 70,100 |
| July 01, 2025 | 2,974 | 3,000 | 3,000 | 3,005 | 2,961 | 79,500 |
| June 30, 2025 | 3,000 | 2,984 | 2,984 | 3,010 | 2,980 | 106,400 |
| June 27, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,978 | 120,100 |
| June 26, 2025 | 2,945 | 2,957 | 2,957 | 2,957 | 2,932 | 123,600 |
| June 25, 2025 | 2,956 | 2,933 | 2,933 | 2,956 | 2,919 | 92,100 |
| June 24, 2025 | 2,958 | 2,946 | 2,946 | 2,961 | 2,915 | 68,000 |
| June 23, 2025 | 2,950 | 2,919 | 2,919 | 2,950 | 2,907 | 107,600 |
| June 20, 2025 | 2,953 | 2,939 | 2,939 | 2,962 | 2,932 | 132,000 |
| June 19, 2025 | 2,970 | 2,941 | 2,941 | 2,972 | 2,939 | 47,800 |
| June 18, 2025 | 2,951 | 2,964 | 2,964 | 2,964 | 2,926 | 63,400 |
| June 17, 2025 | 2,960 | 2,957 | 2,957 | 2,970 | 2,950 | 79,700 |
| June 16, 2025 | 2,993 | 2,961 | 2,961 | 3,000 | 2,954 | 95,500 |
| June 13, 2025 | 3,020 | 2,986 | 2,986 | 3,030 | 2,974 | 96,700 |
| June 12, 2025 | 3,060 | 3,035 | 3,035 | 3,075 | 3,020 | 75,000 |
| June 11, 2025 | 3,070 | 3,070 | 3,070 | 3,085 | 3,060 | 71,600 |
| June 10, 2025 | 3,100 | 3,070 | 3,070 | 3,110 | 3,070 | 85,200 |
| June 09, 2025 | 3,115 | 3,105 | 3,105 | 3,140 | 3,095 | 103,700 |
| June 06, 2025 | 3,100 | 3,115 | 3,115 | 3,160 | 3,100 | 105,100 |
| June 05, 2025 | 3,110 | 3,090 | 3,090 | 3,120 | 3,080 | 101,400 |
| June 04, 2025 | 3,120 | 3,145 | 3,145 | 3,165 | 3,115 | 167,500 |
| June 03, 2025 | 3,130 | 3,110 | 3,110 | 3,150 | 3,095 | 106,300 |
| June 02, 2025 | 3,130 | 3,105 | 3,105 | 3,135 | 3,085 | 98,800 |
| May 30, 2025 | 3,075 | 3,130 | 3,130 | 3,130 | 3,055 | 215,900 |
| May 29, 2025 | 3,095 | 3,120 | 3,120 | 3,145 | 3,090 | 139,000 |
| May 28, 2025 | 3,085 | 3,085 | 3,085 | 3,095 | 3,050 | 230,600 |
| May 27, 2025 | 3,210 | 3,050 | 3,050 | 3,245 | 3,030 | 468,000 |
| May 26, 2025 | 3,050 | 3,220 | 3,220 | 3,225 | 3,030 | 933,800 |