3,470.00
+75(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,465 | 3,470 | 3,470 | 3,520 | 3,460 | 84,200 |
| August 15, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,355 | 38,200 |
| August 14, 2025 | 3,375 | 3,375 | 3,375 | 3,395 | 3,355 | 46,400 |
| August 13, 2025 | 3,400 | 3,375 | 3,375 | 3,415 | 3,360 | 79,500 |
| August 12, 2025 | 3,415 | 3,390 | 3,390 | 3,460 | 3,375 | 160,400 |
| August 08, 2025 | 3,525 | 3,485 | 3,485 | 3,580 | 3,405 | 127,200 |
| August 07, 2025 | 3,495 | 3,480 | 3,480 | 3,530 | 3,475 | 44,000 |
| August 06, 2025 | 3,475 | 3,475 | 3,475 | 3,500 | 3,465 | 42,400 |
| August 05, 2025 | 3,465 | 3,455 | 3,455 | 3,480 | 3,445 | 34,600 |
| August 04, 2025 | 3,400 | 3,440 | 3,440 | 3,445 | 3,400 | 28,100 |
| August 01, 2025 | 3,455 | 3,450 | 3,450 | 3,475 | 3,445 | 33,200 |
| July 31, 2025 | 3,425 | 3,455 | 3,455 | 3,460 | 3,425 | 27,500 |
| July 30, 2025 | 3,410 | 3,420 | 3,420 | 3,425 | 3,400 | 42,700 |
| July 29, 2025 | 3,465 | 3,405 | 3,405 | 3,480 | 3,405 | 80,000 |
| July 28, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,360 | 21,100 |
| July 25, 2025 | 3,395 | 3,375 | 3,375 | 3,405 | 3,355 | 17,600 |
| July 24, 2025 | 3,370 | 3,390 | 3,390 | 3,390 | 3,350 | 30,500 |
| July 23, 2025 | 3,270 | 3,345 | 3,345 | 3,365 | 3,265 | 74,800 |
| July 22, 2025 | 3,235 | 3,225 | 3,225 | 3,275 | 3,220 | 21,400 |
| July 18, 2025 | 3,260 | 3,235 | 3,235 | 3,275 | 3,235 | 23,400 |
| July 17, 2025 | 3,250 | 3,250 | 3,250 | 3,250 | 3,220 | 25,800 |
| July 16, 2025 | 3,285 | 3,255 | 3,255 | 3,305 | 3,255 | 20,100 |
| July 15, 2025 | 3,290 | 3,285 | 3,285 | 3,305 | 3,275 | 19,600 |
| July 14, 2025 | 3,250 | 3,265 | 3,265 | 3,280 | 3,245 | 45,300 |
| July 11, 2025 | 3,230 | 3,270 | 3,270 | 3,275 | 3,230 | 19,000 |
| July 10, 2025 | 3,245 | 3,210 | 3,210 | 3,250 | 3,200 | 26,100 |
| July 09, 2025 | 3,185 | 3,205 | 3,205 | 3,230 | 3,185 | 29,700 |
| July 08, 2025 | 3,165 | 3,180 | 3,180 | 3,190 | 3,155 | 34,200 |
| July 07, 2025 | 3,235 | 3,170 | 3,170 | 3,235 | 3,170 | 42,500 |
| July 04, 2025 | 3,260 | 3,235 | 3,235 | 3,275 | 3,225 | 24,700 |
| July 03, 2025 | 3,235 | 3,260 | 3,260 | 3,275 | 3,235 | 31,100 |
| July 02, 2025 | 3,230 | 3,240 | 3,240 | 3,280 | 3,230 | 18,600 |
| July 01, 2025 | 3,285 | 3,250 | 3,250 | 3,285 | 3,240 | 19,200 |
| June 30, 2025 | 3,315 | 3,280 | 3,280 | 3,330 | 3,280 | 29,900 |
| June 27, 2025 | 3,270 | 3,275 | 3,275 | 3,290 | 3,250 | 26,800 |
| June 26, 2025 | 3,225 | 3,250 | 3,250 | 3,270 | 3,225 | 22,100 |
| June 25, 2025 | 3,220 | 3,225 | 3,225 | 3,245 | 3,210 | 26,800 |
| June 24, 2025 | 3,230 | 3,225 | 3,225 | 3,240 | 3,220 | 9,600 |
| June 23, 2025 | 3,210 | 3,195 | 3,195 | 3,215 | 3,190 | 20,100 |
| June 20, 2025 | 3,265 | 3,225 | 3,225 | 3,280 | 3,225 | 18,500 |
| June 19, 2025 | 3,270 | 3,270 | 3,270 | 3,270 | 3,245 | 12,300 |
| June 18, 2025 | 3,280 | 3,295 | 3,295 | 3,310 | 3,280 | 9,000 |
| June 17, 2025 | 3,270 | 3,295 | 3,295 | 3,300 | 3,265 | 15,000 |
| June 16, 2025 | 3,270 | 3,280 | 3,280 | 3,300 | 3,265 | 12,300 |
| June 13, 2025 | 3,290 | 3,250 | 3,250 | 3,305 | 3,250 | 20,200 |
| June 12, 2025 | 3,350 | 3,310 | 3,310 | 3,350 | 3,300 | 17,600 |
| June 11, 2025 | 3,320 | 3,345 | 3,345 | 3,360 | 3,320 | 16,700 |
| June 10, 2025 | 3,350 | 3,325 | 3,325 | 3,375 | 3,325 | 15,100 |
| June 09, 2025 | 3,380 | 3,325 | 3,325 | 3,380 | 3,310 | 14,500 |
| June 06, 2025 | 3,360 | 3,380 | 3,380 | 3,400 | 3,360 | 17,500 |
| June 05, 2025 | 3,300 | 3,330 | 3,330 | 3,350 | 3,300 | 13,000 |
| June 04, 2025 | 3,310 | 3,320 | 3,320 | 3,340 | 3,305 | 11,200 |
| June 03, 2025 | 3,350 | 3,310 | 3,310 | 3,350 | 3,310 | 11,500 |
| June 02, 2025 | 3,355 | 3,345 | 3,345 | 3,390 | 3,335 | 21,400 |
| May 30, 2025 | 3,295 | 3,350 | 3,350 | 3,355 | 3,295 | 20,300 |
| May 29, 2025 | 3,285 | 3,310 | 3,310 | 3,325 | 3,280 | 18,900 |
| May 28, 2025 | 3,295 | 3,275 | 3,275 | 3,310 | 3,275 | 27,900 |
| May 27, 2025 | 3,250 | 3,290 | 3,290 | 3,300 | 3,250 | 16,500 |
| May 26, 2025 | 3,245 | 3,250 | 3,250 | 3,310 | 3,240 | 42,300 |
| May 23, 2025 | 3,160 | 3,180 | 3,180 | 3,205 | 3,160 | 13,300 |