3,320.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,330 | 3,320 | 3,320 | 3,345 | 3,305 | 34,200 |
| August 21, 2025 | 3,345 | 3,335 | 3,335 | 3,365 | 3,335 | 23,100 |
| August 20, 2025 | 3,375 | 3,355 | 3,355 | 3,385 | 3,345 | 17,100 |
| August 19, 2025 | 3,375 | 3,365 | 3,365 | 3,395 | 3,350 | 42,000 |
| August 18, 2025 | 3,375 | 3,370 | 3,370 | 3,385 | 3,365 | 22,200 |
| August 15, 2025 | 3,390 | 3,375 | 3,375 | 3,400 | 3,365 | 34,500 |
| August 14, 2025 | 3,420 | 3,420 | 3,420 | 3,430 | 3,405 | 17,400 |
| August 13, 2025 | 3,445 | 3,435 | 3,435 | 3,455 | 3,390 | 29,900 |
| August 12, 2025 | 3,430 | 3,440 | 3,440 | 3,455 | 3,380 | 53,500 |
| August 08, 2025 | 3,395 | 3,415 | 3,415 | 3,420 | 3,385 | 31,600 |
| August 07, 2025 | 3,400 | 3,390 | 3,390 | 3,430 | 3,380 | 31,400 |
| August 06, 2025 | 3,390 | 3,400 | 3,400 | 3,420 | 3,385 | 21,600 |
| August 05, 2025 | 3,360 | 3,380 | 3,380 | 3,395 | 3,315 | 27,700 |
| August 04, 2025 | 3,325 | 3,355 | 3,355 | 3,370 | 3,300 | 45,700 |
| August 01, 2025 | 3,395 | 3,395 | 3,395 | 3,405 | 3,320 | 94,700 |
| July 31, 2025 | 3,350 | 3,400 | 3,400 | 3,460 | 3,340 | 65,800 |
| July 30, 2025 | 3,340 | 3,310 | 3,310 | 3,370 | 3,310 | 22,100 |
| July 29, 2025 | 3,310 | 3,330 | 3,330 | 3,335 | 3,300 | 17,900 |
| July 28, 2025 | 3,355 | 3,335 | 3,335 | 3,355 | 3,310 | 16,300 |
| July 25, 2025 | 3,380 | 3,355 | 3,355 | 3,395 | 3,345 | 21,900 |
| July 24, 2025 | 3,350 | 3,370 | 3,370 | 3,400 | 3,325 | 15,500 |
| July 23, 2025 | 3,330 | 3,340 | 3,340 | 3,360 | 3,300 | 38,800 |
| July 22, 2025 | 3,280 | 3,275 | 3,275 | 3,290 | 3,230 | 21,400 |
| July 18, 2025 | 3,230 | 3,280 | 3,280 | 3,295 | 3,205 | 31,300 |
| July 17, 2025 | 3,205 | 3,225 | 3,225 | 3,225 | 3,195 | 13,600 |
| July 16, 2025 | 3,215 | 3,230 | 3,230 | 3,230 | 3,195 | 28,600 |
| July 15, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,160 | 23,400 |
| July 14, 2025 | 3,175 | 3,170 | 3,170 | 3,240 | 3,140 | 60,100 |
| July 11, 2025 | 3,130 | 3,145 | 3,145 | 3,150 | 3,090 | 44,800 |
| July 10, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,105 | 30,400 |
| July 09, 2025 | 3,105 | 3,110 | 3,110 | 3,150 | 3,105 | 23,100 |
| July 08, 2025 | 3,130 | 3,105 | 3,105 | 3,130 | 3,085 | 13,500 |
| July 07, 2025 | 3,130 | 3,100 | 3,100 | 3,145 | 3,100 | 21,500 |
| July 04, 2025 | 3,095 | 3,130 | 3,130 | 3,160 | 3,095 | 29,700 |
| July 03, 2025 | 3,050 | 3,080 | 3,080 | 3,100 | 3,050 | 12,800 |
| July 02, 2025 | 3,055 | 3,050 | 3,050 | 3,085 | 3,050 | 11,700 |
| July 01, 2025 | 3,085 | 3,060 | 3,060 | 3,100 | 3,060 | 8,100 |
| June 30, 2025 | 3,100 | 3,080 | 3,080 | 3,130 | 3,080 | 21,100 |
| June 27, 2025 | 3,040 | 3,100 | 3,100 | 3,100 | 3,030 | 54,100 |
| June 26, 2025 | 2,985 | 3,005 | 3,005 | 3,045 | 2,985 | 13,800 |
| June 25, 2025 | 3,050 | 2,979 | 2,979 | 3,050 | 2,975 | 19,600 |
| June 24, 2025 | 3,025 | 3,020 | 3,020 | 3,025 | 2,985 | 7,700 |
| June 23, 2025 | 2,971 | 2,993 | 2,993 | 3,020 | 2,971 | 15,000 |
| June 20, 2025 | 2,932 | 2,971 | 2,971 | 2,971 | 2,932 | 13,400 |
| June 19, 2025 | 2,974 | 2,944 | 2,944 | 2,974 | 2,931 | 10,200 |
| June 18, 2025 | 2,955 | 2,974 | 2,974 | 2,984 | 2,955 | 7,500 |
| June 17, 2025 | 2,975 | 2,955 | 2,955 | 2,975 | 2,945 | 9,400 |
| June 16, 2025 | 3,010 | 2,979 | 2,979 | 3,010 | 2,972 | 6,400 |
| June 13, 2025 | 3,000 | 2,992 | 2,992 | 3,000 | 2,978 | 12,000 |
| June 12, 2025 | 3,025 | 3,005 | 3,005 | 3,050 | 2,996 | 12,500 |
| June 11, 2025 | 3,010 | 3,010 | 3,010 | 3,030 | 2,976 | 11,000 |
| June 10, 2025 | 2,995 | 2,976 | 2,976 | 3,010 | 2,972 | 6,200 |
| June 09, 2025 | 3,025 | 2,995 | 2,995 | 3,035 | 2,987 | 7,800 |
| June 06, 2025 | 3,045 | 3,020 | 3,020 | 3,055 | 3,010 | 16,100 |
| June 05, 2025 | 2,994 | 3,015 | 3,015 | 3,030 | 2,994 | 10,000 |
| June 04, 2025 | 3,015 | 3,000 | 3,000 | 3,025 | 2,999 | 5,700 |
| June 03, 2025 | 3,020 | 2,996 | 2,996 | 3,030 | 2,989 | 10,600 |
| June 02, 2025 | 2,981 | 3,020 | 3,020 | 3,040 | 2,981 | 9,400 |
| May 30, 2025 | 3,010 | 2,990 | 2,990 | 3,020 | 2,971 | 12,700 |
| May 29, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,025 | 14,900 |