3,320.00
+45(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,310 | 3,320 | 3,320 | 3,340 | 3,305 | 74,100 |
| August 15, 2025 | 3,275 | 3,275 | 3,275 | 3,310 | 3,250 | 71,700 |
| August 14, 2025 | 3,235 | 3,275 | 3,275 | 3,300 | 3,235 | 93,800 |
| August 13, 2025 | 3,255 | 3,220 | 3,220 | 3,255 | 3,190 | 182,000 |
| August 12, 2025 | 3,250 | 3,270 | 3,270 | 3,290 | 3,220 | 360,200 |
| August 08, 2025 | 3,060 | 3,085 | 3,085 | 3,095 | 3,045 | 87,500 |
| August 07, 2025 | 3,050 | 3,085 | 3,085 | 3,095 | 3,050 | 67,500 |
| August 06, 2025 | 3,030 | 3,050 | 3,050 | 3,050 | 3,030 | 41,400 |
| August 05, 2025 | 3,025 | 3,030 | 3,030 | 3,035 | 3,015 | 38,000 |
| August 04, 2025 | 3,010 | 3,015 | 3,015 | 3,015 | 3,005 | 57,800 |
| August 01, 2025 | 3,030 | 3,040 | 3,040 | 3,050 | 3,025 | 48,400 |
| July 31, 2025 | 3,035 | 3,025 | 3,025 | 3,035 | 3,020 | 36,100 |
| July 30, 2025 | 3,025 | 3,025 | 3,025 | 3,045 | 3,020 | 25,100 |
| July 29, 2025 | 3,050 | 3,035 | 3,035 | 3,050 | 3,020 | 58,600 |
| July 28, 2025 | 3,065 | 3,055 | 3,055 | 3,065 | 3,045 | 24,500 |
| July 25, 2025 | 3,080 | 3,060 | 3,060 | 3,080 | 3,045 | 41,400 |
| July 24, 2025 | 3,060 | 3,080 | 3,080 | 3,090 | 3,060 | 55,800 |
| July 23, 2025 | 3,075 | 3,060 | 3,060 | 3,080 | 3,050 | 53,700 |
| July 22, 2025 | 3,020 | 3,055 | 3,055 | 3,060 | 3,015 | 88,300 |
| July 18, 2025 | 3,015 | 3,000 | 3,000 | 3,025 | 3,000 | 49,600 |
| July 17, 2025 | 3,015 | 3,000 | 3,000 | 3,015 | 2,999 | 44,100 |
| July 16, 2025 | 3,015 | 3,000 | 3,000 | 3,020 | 2,995 | 104,200 |
| July 15, 2025 | 3,030 | 3,020 | 3,020 | 3,045 | 3,015 | 61,400 |
| July 14, 2025 | 3,025 | 3,025 | 3,025 | 3,045 | 3,025 | 80,300 |
| July 11, 2025 | 3,020 | 3,025 | 3,025 | 3,040 | 3,015 | 91,000 |
| July 10, 2025 | 3,075 | 3,015 | 3,015 | 3,075 | 3,015 | 125,900 |
| July 09, 2025 | 3,070 | 3,065 | 3,065 | 3,080 | 3,055 | 57,700 |
| July 08, 2025 | 3,090 | 3,070 | 3,070 | 3,090 | 3,060 | 84,200 |
| July 07, 2025 | 3,155 | 3,105 | 3,105 | 3,160 | 3,100 | 94,200 |
| July 04, 2025 | 3,140 | 3,155 | 3,155 | 3,180 | 3,140 | 95,900 |
| July 03, 2025 | 3,140 | 3,140 | 3,140 | 3,165 | 3,120 | 87,200 |
| July 02, 2025 | 3,125 | 3,135 | 3,135 | 3,160 | 3,105 | 102,200 |
| July 01, 2025 | 3,150 | 3,140 | 3,140 | 3,185 | 3,140 | 143,100 |
| June 30, 2025 | 3,100 | 3,130 | 3,130 | 3,190 | 3,075 | 360,500 |
| June 27, 2025 | 3,130 | 3,060 | 3,060 | 3,145 | 3,050 | 863,000 |
| June 26, 2025 | 3,330 | 3,050 | 3,050 | 3,355 | 3,035 | 1.3M |
| June 25, 2025 | 3,640 | 3,430 | 3,430 | 3,675 | 3,430 | 2.19M |
| June 24, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 1.6M |
| June 23, 2025 | 3,395 | 3,430 | 3,430 | 3,430 | 3,385 | 2,000 |
| June 20, 2025 | 3,490 | 3,395 | 3,395 | 3,505 | 3,355 | 4,500 |
| June 19, 2025 | 3,410 | 3,355 | 3,355 | 3,445 | 3,355 | 1,400 |
| June 18, 2025 | 3,470 | 3,375 | 3,375 | 3,505 | 3,350 | 7,800 |
| June 17, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,470 | 1,300 |
| June 16, 2025 | 3,390 | 3,475 | 3,475 | 3,475 | 3,370 | 2,100 |
| June 13, 2025 | 3,520 | 3,410 | 3,410 | 3,520 | 3,385 | 4,300 |
| June 12, 2025 | 3,520 | 3,570 | 3,570 | 3,570 | 3,520 | 800 |
| June 11, 2025 | 3,540 | 3,540 | 3,540 | 3,540 | 3,540 | 0 |
| June 10, 2025 | 3,555 | 3,540 | 3,540 | 3,570 | 3,525 | 600 |
| June 09, 2025 | 3,505 | 3,555 | 3,555 | 3,590 | 3,500 | 8,500 |
| June 06, 2025 | 3,645 | 3,615 | 3,615 | 3,645 | 3,615 | 1,100 |
| June 05, 2025 | 3,620 | 3,650 | 3,650 | 3,650 | 3,615 | 500 |
| June 04, 2025 | 3,655 | 3,640 | 3,640 | 3,665 | 3,640 | 700 |
| June 03, 2025 | 3,665 | 3,655 | 3,655 | 3,685 | 3,635 | 1,900 |
| June 02, 2025 | 3,710 | 3,720 | 3,720 | 3,760 | 3,685 | 1,600 |
| May 30, 2025 | 3,555 | 3,705 | 3,705 | 3,720 | 3,515 | 7,800 |
| May 29, 2025 | 3,505 | 3,545 | 3,545 | 3,545 | 3,505 | 400 |
| May 28, 2025 | 3,545 | 3,545 | 3,545 | 3,545 | 3,510 | 800 |
| May 27, 2025 | 3,570 | 3,535 | 3,535 | 3,570 | 3,515 | 2,800 |
| May 26, 2025 | 3,565 | 3,545 | 3,545 | 3,635 | 3,505 | 2,900 |
| May 23, 2025 | 3,605 | 3,570 | 3,570 | 3,635 | 3,530 | 3,500 |