3,291.00
-1(-0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,291 | 3,291 | 3,291 | 3,292 | 3,291 | 203,200 |
| August 15, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 227,100 |
| August 14, 2025 | 3,291 | 3,291 | 3,291 | 3,292 | 3,291 | 223,700 |
| August 13, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 243,500 |
| August 12, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 385,400 |
| August 08, 2025 | 3,292 | 3,291 | 3,291 | 3,293 | 3,291 | 310,800 |
| August 07, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,291 | 449,900 |
| August 06, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,292 | 278,900 |
| August 05, 2025 | 3,293 | 3,292 | 3,292 | 3,294 | 3,292 | 341,600 |
| August 04, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,293 | 432,000 |
| August 01, 2025 | 3,295 | 3,293 | 3,293 | 3,296 | 3,293 | 540,400 |
| July 31, 2025 | 3,295 | 3,295 | 3,295 | 3,295 | 3,293 | 698,700 |
| July 30, 2025 | 3,293 | 3,295 | 3,295 | 3,296 | 3,292 | 1.12M |
| July 29, 2025 | 3,290 | 3,294 | 3,294 | 3,295 | 3,290 | 1.56M |
| July 28, 2025 | 3,253 | 3,253 | 3,253 | 3,255 | 3,248 | 526,700 |
| July 25, 2025 | 3,256 | 3,254 | 3,254 | 3,260 | 3,250 | 542,600 |
| July 24, 2025 | 3,262 | 3,256 | 3,256 | 3,263 | 3,254 | 432,200 |
| July 23, 2025 | 3,254 | 3,258 | 3,258 | 3,260 | 3,253 | 526,200 |
| July 22, 2025 | 3,256 | 3,255 | 3,255 | 3,262 | 3,254 | 263,800 |
| July 18, 2025 | 3,258 | 3,258 | 3,258 | 3,260 | 3,255 | 275,600 |
| July 17, 2025 | 3,263 | 3,259 | 3,259 | 3,265 | 3,257 | 350,900 |
| July 16, 2025 | 3,255 | 3,254 | 3,254 | 3,259 | 3,252 | 156,300 |
| July 15, 2025 | 3,258 | 3,252 | 3,252 | 3,260 | 3,252 | 141,000 |
| July 14, 2025 | 3,258 | 3,251 | 3,251 | 3,260 | 3,246 | 343,700 |
| July 11, 2025 | 3,260 | 3,259 | 3,259 | 3,262 | 3,254 | 405,100 |
| July 10, 2025 | 3,269 | 3,256 | 3,256 | 3,269 | 3,255 | 571,700 |
| July 09, 2025 | 3,274 | 3,268 | 3,268 | 3,274 | 3,268 | 314,900 |
| July 08, 2025 | 3,270 | 3,272 | 3,272 | 3,273 | 3,268 | 195,100 |
| July 07, 2025 | 3,274 | 3,269 | 3,269 | 3,277 | 3,267 | 408,000 |
| July 04, 2025 | 3,273 | 3,269 | 3,269 | 3,279 | 3,268 | 170,900 |
| July 03, 2025 | 3,267 | 3,267 | 3,267 | 3,272 | 3,266 | 365,100 |
| July 02, 2025 | 3,266 | 3,265 | 3,265 | 3,269 | 3,265 | 315,000 |
| July 01, 2025 | 3,268 | 3,267 | 3,267 | 3,274 | 3,266 | 191,900 |
| June 30, 2025 | 3,266 | 3,266 | 3,266 | 3,269 | 3,264 | 349,800 |
| June 27, 2025 | 3,266 | 3,266 | 3,266 | 3,266 | 3,260 | 612,300 |
| June 26, 2025 | 3,266 | 3,265 | 3,265 | 3,267 | 3,255 | 1.03M |
| June 25, 2025 | 3,267 | 3,264 | 3,264 | 3,267 | 3,261 | 284,200 |
| June 24, 2025 | 3,267 | 3,266 | 3,266 | 3,272 | 3,265 | 277,600 |
| June 23, 2025 | 3,262 | 3,265 | 3,265 | 3,267 | 3,261 | 277,000 |
| June 20, 2025 | 3,265 | 3,256 | 3,256 | 3,266 | 3,256 | 335,600 |
| June 19, 2025 | 3,266 | 3,264 | 3,264 | 3,267 | 3,262 | 316,300 |
| June 18, 2025 | 3,266 | 3,265 | 3,265 | 3,270 | 3,265 | 300,700 |
| June 17, 2025 | 3,267 | 3,264 | 3,264 | 3,269 | 3,263 | 329,000 |
| June 16, 2025 | 3,268 | 3,265 | 3,265 | 3,269 | 3,264 | 195,400 |
| June 13, 2025 | 3,266 | 3,262 | 3,262 | 3,269 | 3,262 | 250,100 |
| June 12, 2025 | 3,268 | 3,264 | 3,264 | 3,277 | 3,264 | 185,500 |
| June 11, 2025 | 3,268 | 3,265 | 3,265 | 3,269 | 3,263 | 332,000 |
| June 10, 2025 | 3,263 | 3,261 | 3,261 | 3,273 | 3,261 | 306,000 |
| June 09, 2025 | 3,262 | 3,267 | 3,267 | 3,267 | 3,260 | 312,500 |
| June 06, 2025 | 3,260 | 3,261 | 3,261 | 3,264 | 3,259 | 236,200 |
| June 05, 2025 | 3,257 | 3,253 | 3,253 | 3,260 | 3,253 | 196,600 |
| June 04, 2025 | 3,254 | 3,257 | 3,257 | 3,260 | 3,252 | 675,900 |
| June 03, 2025 | 3,255 | 3,254 | 3,254 | 3,256 | 3,252 | 360,100 |
| June 02, 2025 | 3,255 | 3,255 | 3,255 | 3,256 | 3,250 | 449,900 |
| May 30, 2025 | 3,254 | 3,258 | 3,258 | 3,258 | 3,252 | 654,500 |
| May 29, 2025 | 3,249 | 3,264 | 3,264 | 3,264 | 3,246 | 1.6M |
| May 28, 2025 | 3,247 | 3,249 | 3,249 | 3,249 | 3,243 | 401,100 |
| May 27, 2025 | 3,244 | 3,241 | 3,241 | 3,247 | 3,237 | 579,900 |
| May 26, 2025 | 3,243 | 3,244 | 3,244 | 3,249 | 3,243 | 207,100 |
| May 23, 2025 | 3,249 | 3,243 | 3,243 | 3,250 | 3,239 | 496,400 |