3,955.00
+125(+3.26%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,830 | 3,955 | 3,960 | 4,015 | 3,830 | 58,900 |
August 15, 2025 | 3,850 | 3,830 | 3,830 | 3,850 | 3,795 | 24,200 |
August 14, 2025 | 3,775 | 3,840 | 3,840 | 3,840 | 3,775 | 21,500 |
August 13, 2025 | 3,805 | 3,845 | 3,845 | 3,860 | 3,780 | 32,000 |
August 12, 2025 | 3,855 | 3,840 | 3,840 | 3,855 | 3,795 | 22,800 |
August 08, 2025 | 3,865 | 3,850 | 3,850 | 3,870 | 3,805 | 22,600 |
August 07, 2025 | 3,800 | 3,825 | 3,825 | 3,880 | 3,800 | 31,600 |
August 06, 2025 | 3,665 | 3,750 | 3,750 | 3,770 | 3,660 | 42,100 |
August 05, 2025 | 3,620 | 3,650 | 3,650 | 3,680 | 3,590 | 21,100 |
August 04, 2025 | 3,600 | 3,615 | 3,615 | 3,675 | 3,570 | 27,800 |
August 01, 2025 | 3,560 | 3,645 | 3,645 | 3,675 | 3,540 | 42,100 |
July 31, 2025 | 3,540 | 3,560 | 3,560 | 3,600 | 3,525 | 27,900 |
July 30, 2025 | 3,510 | 3,535 | 3,535 | 3,570 | 3,510 | 40,100 |
July 29, 2025 | 3,320 | 3,535 | 3,535 | 3,535 | 3,320 | 92,100 |
July 28, 2025 | 3,325 | 3,320 | 3,320 | 3,355 | 3,315 | 10,300 |
July 25, 2025 | 3,350 | 3,325 | 3,325 | 3,355 | 3,305 | 15,600 |
July 24, 2025 | 3,315 | 3,335 | 3,335 | 3,365 | 3,295 | 19,700 |
July 23, 2025 | 3,325 | 3,315 | 3,315 | 3,330 | 3,260 | 26,700 |
July 22, 2025 | 3,290 | 3,280 | 3,280 | 3,330 | 3,230 | 18,700 |
July 18, 2025 | 3,305 | 3,290 | 3,290 | 3,325 | 3,270 | 16,200 |
July 17, 2025 | 3,290 | 3,320 | 3,320 | 3,340 | 3,290 | 14,800 |
July 16, 2025 | 3,375 | 3,300 | 3,300 | 3,375 | 3,290 | 24,800 |
July 15, 2025 | 3,415 | 3,360 | 3,360 | 3,490 | 3,360 | 20,100 |
July 14, 2025 | 3,395 | 3,415 | 3,415 | 3,460 | 3,290 | 45,300 |
July 11, 2025 | 3,395 | 3,415 | 3,415 | 3,470 | 3,370 | 40,700 |
July 10, 2025 | 3,480 | 3,395 | 3,395 | 3,500 | 3,330 | 71,300 |
July 09, 2025 | 3,245 | 3,285 | 3,285 | 3,480 | 3,220 | 116,800 |
July 08, 2025 | 3,240 | 3,265 | 3,265 | 3,275 | 3,210 | 18,600 |
July 07, 2025 | 3,220 | 3,235 | 3,235 | 3,250 | 3,185 | 17,900 |
July 04, 2025 | 3,245 | 3,205 | 3,205 | 3,245 | 3,180 | 16,200 |
July 03, 2025 | 3,260 | 3,215 | 3,215 | 3,270 | 3,200 | 18,300 |
July 02, 2025 | 3,355 | 3,275 | 3,275 | 3,355 | 3,275 | 9,500 |
July 01, 2025 | 3,420 | 3,340 | 3,340 | 3,435 | 3,320 | 10,800 |
June 30, 2025 | 3,415 | 3,395 | 3,395 | 3,435 | 3,390 | 13,200 |
June 27, 2025 | 3,370 | 3,390 | 3,390 | 3,400 | 3,360 | 17,700 |
June 26, 2025 | 3,350 | 3,335 | 3,335 | 3,355 | 3,315 | 12,000 |
June 25, 2025 | 3,345 | 3,345 | 3,345 | 3,405 | 3,290 | 28,500 |
June 24, 2025 | 3,375 | 3,365 | 3,365 | 3,375 | 3,305 | 24,000 |
June 23, 2025 | 3,305 | 3,350 | 3,350 | 3,370 | 3,300 | 19,300 |
June 20, 2025 | 3,270 | 3,330 | 3,330 | 3,330 | 3,270 | 20,700 |
June 19, 2025 | 3,260 | 3,280 | 3,280 | 3,300 | 3,260 | 6,400 |
June 18, 2025 | 3,315 | 3,275 | 3,275 | 3,315 | 3,270 | 5,000 |
June 17, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,265 | 15,200 |
June 16, 2025 | 3,285 | 3,310 | 3,310 | 3,310 | 3,260 | 8,500 |
June 13, 2025 | 3,290 | 3,280 | 3,280 | 3,290 | 3,255 | 14,900 |
June 12, 2025 | 3,280 | 3,280 | 3,280 | 3,305 | 3,260 | 15,400 |
June 11, 2025 | 3,180 | 3,250 | 3,250 | 3,265 | 3,160 | 20,300 |
June 10, 2025 | 3,180 | 3,185 | 3,185 | 3,210 | 3,175 | 8,100 |
June 09, 2025 | 3,220 | 3,210 | 3,210 | 3,260 | 3,185 | 10,700 |
June 06, 2025 | 3,180 | 3,220 | 3,220 | 3,240 | 3,180 | 14,400 |
June 05, 2025 | 3,195 | 3,185 | 3,185 | 3,220 | 3,175 | 10,700 |
June 04, 2025 | 3,105 | 3,195 | 3,195 | 3,240 | 3,100 | 21,200 |
June 03, 2025 | 3,155 | 3,110 | 3,110 | 3,155 | 3,105 | 17,700 |
June 02, 2025 | 3,225 | 3,170 | 3,170 | 3,230 | 3,170 | 13,400 |
May 30, 2025 | 3,230 | 3,240 | 3,240 | 3,265 | 3,215 | 15,000 |
May 29, 2025 | 3,265 | 3,260 | 3,260 | 3,275 | 3,235 | 28,800 |
May 28, 2025 | 3,380 | 3,350 | 3,275 | 3,390 | 3,345 | 30,500 |
May 27, 2025 | 3,300 | 3,350 | 3,275 | 3,385 | 3,300 | 13,600 |
May 26, 2025 | 3,280 | 3,315 | 3,240.78 | 3,320 | 3,280 | 7,200 |
May 23, 2025 | 3,300 | 3,280 | 3,280 | 3,300 | 3,260 | 22,000 |