3,805.00
-25(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,845 | 3,805 | 3,805 | 3,845 | 3,770 | 209,100 |
| August 21, 2025 | 3,870 | 3,830 | 3,830 | 3,870 | 3,810 | 202,800 |
| August 20, 2025 | 3,860 | 3,870 | 3,870 | 3,900 | 3,850 | 150,800 |
| August 19, 2025 | 3,815 | 3,865 | 3,865 | 3,875 | 3,805 | 259,700 |
| August 18, 2025 | 3,730 | 3,810 | 3,820 | 3,830 | 3,720 | 495,800 |
| August 15, 2025 | 3,750 | 3,735 | 3,735 | 3,750 | 3,690 | 314,000 |
| August 14, 2025 | 3,770 | 3,725 | 3,725 | 3,770 | 3,715 | 327,800 |
| August 13, 2025 | 3,775 | 3,760 | 3,760 | 3,780 | 3,695 | 267,000 |
| August 12, 2025 | 3,720 | 3,705 | 3,705 | 3,750 | 3,660 | 299,700 |
| August 08, 2025 | 3,685 | 3,720 | 3,720 | 3,720 | 3,655 | 239,300 |
| August 07, 2025 | 3,690 | 3,665 | 3,665 | 3,715 | 3,650 | 289,900 |
| August 06, 2025 | 3,605 | 3,680 | 3,680 | 3,700 | 3,605 | 246,000 |
| August 05, 2025 | 3,590 | 3,640 | 3,640 | 3,685 | 3,585 | 234,000 |
| August 04, 2025 | 3,530 | 3,570 | 3,570 | 3,585 | 3,525 | 204,900 |
| August 01, 2025 | 3,450 | 3,530 | 3,530 | 3,540 | 3,435 | 232,800 |
| July 31, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,360 | 174,200 |
| July 30, 2025 | 3,390 | 3,350 | 3,350 | 3,395 | 3,325 | 113,000 |
| July 29, 2025 | 3,310 | 3,345 | 3,345 | 3,355 | 3,295 | 91,800 |
| July 28, 2025 | 3,320 | 3,330 | 3,330 | 3,350 | 3,285 | 150,000 |
| July 25, 2025 | 3,380 | 3,330 | 3,330 | 3,400 | 3,330 | 119,300 |
| July 24, 2025 | 3,345 | 3,350 | 3,350 | 3,375 | 3,340 | 106,600 |
| July 23, 2025 | 3,320 | 3,345 | 3,345 | 3,350 | 3,305 | 100,700 |
| July 22, 2025 | 3,335 | 3,315 | 3,315 | 3,380 | 3,305 | 96,700 |
| July 18, 2025 | 3,390 | 3,330 | 3,330 | 3,390 | 3,320 | 56,200 |
| July 17, 2025 | 3,325 | 3,355 | 3,355 | 3,365 | 3,320 | 73,800 |
| July 16, 2025 | 3,335 | 3,325 | 3,325 | 3,375 | 3,325 | 75,800 |
| July 15, 2025 | 3,455 | 3,365 | 3,365 | 3,460 | 3,360 | 103,100 |
| July 14, 2025 | 3,370 | 3,405 | 3,405 | 3,420 | 3,355 | 136,300 |
| July 11, 2025 | 3,250 | 3,375 | 3,375 | 3,405 | 3,245 | 222,000 |
| July 10, 2025 | 3,260 | 3,235 | 3,235 | 3,280 | 3,205 | 122,700 |
| July 09, 2025 | 3,235 | 3,245 | 3,245 | 3,315 | 3,235 | 105,700 |
| July 08, 2025 | 3,265 | 3,220 | 3,220 | 3,280 | 3,220 | 104,600 |
| July 07, 2025 | 3,360 | 3,275 | 3,275 | 3,360 | 3,230 | 217,100 |
| July 04, 2025 | 3,255 | 3,300 | 3,300 | 3,360 | 3,235 | 259,000 |
| July 03, 2025 | 3,260 | 3,235 | 3,235 | 3,275 | 3,205 | 91,800 |
| July 02, 2025 | 3,270 | 3,270 | 3,270 | 3,310 | 3,255 | 78,700 |
| July 01, 2025 | 3,305 | 3,305 | 3,305 | 3,350 | 3,300 | 58,100 |
| June 30, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,305 | 141,700 |
| June 27, 2025 | 3,300 | 3,325 | 3,325 | 3,340 | 3,260 | 126,700 |
| June 26, 2025 | 3,305 | 3,300 | 3,300 | 3,310 | 3,280 | 69,000 |
| June 25, 2025 | 3,255 | 3,280 | 3,280 | 3,350 | 3,240 | 118,000 |
| June 24, 2025 | 3,285 | 3,260 | 3,260 | 3,290 | 3,260 | 42,400 |
| June 23, 2025 | 3,230 | 3,260 | 3,260 | 3,275 | 3,230 | 52,300 |
| June 20, 2025 | 3,295 | 3,230 | 3,230 | 3,295 | 3,230 | 158,800 |
| June 19, 2025 | 3,245 | 3,285 | 3,285 | 3,295 | 3,245 | 90,100 |
| June 18, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,190 | 79,600 |
| June 17, 2025 | 3,165 | 3,175 | 3,175 | 3,190 | 3,155 | 62,500 |
| June 16, 2025 | 3,175 | 3,170 | 3,170 | 3,195 | 3,150 | 69,000 |
| June 13, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,135 | 62,400 |
| June 12, 2025 | 3,160 | 3,165 | 3,165 | 3,180 | 3,160 | 47,600 |
| June 11, 2025 | 3,170 | 3,180 | 3,180 | 3,190 | 3,160 | 62,100 |
| June 10, 2025 | 3,170 | 3,155 | 3,155 | 3,195 | 3,150 | 60,400 |
| June 09, 2025 | 3,150 | 3,155 | 3,155 | 3,170 | 3,125 | 65,200 |
| June 06, 2025 | 3,120 | 3,150 | 3,150 | 3,175 | 3,115 | 65,500 |
| June 05, 2025 | 3,145 | 3,140 | 3,140 | 3,145 | 3,120 | 54,700 |
| June 04, 2025 | 3,145 | 3,150 | 3,150 | 3,175 | 3,135 | 61,400 |
| June 03, 2025 | 3,205 | 3,150 | 3,150 | 3,205 | 3,140 | 91,600 |
| June 02, 2025 | 3,190 | 3,210 | 3,210 | 3,220 | 3,170 | 55,800 |
| May 30, 2025 | 3,180 | 3,210 | 3,210 | 3,210 | 3,180 | 36,900 |
| May 29, 2025 | 3,195 | 3,190 | 3,190 | 3,215 | 3,180 | 61,200 |