3,975.00
+70(+1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,900 | 3,975 | 3,975 | 3,975 | 3,890 | 25,300 |
| August 15, 2025 | 3,945 | 3,905 | 3,905 | 3,950 | 3,875 | 17,500 |
| August 14, 2025 | 3,945 | 3,945 | 3,945 | 3,980 | 3,915 | 12,700 |
| August 13, 2025 | 3,950 | 3,980 | 3,980 | 4,015 | 3,950 | 22,800 |
| August 12, 2025 | 3,965 | 3,945 | 3,945 | 3,980 | 3,915 | 21,600 |
| August 08, 2025 | 3,960 | 3,965 | 3,965 | 3,995 | 3,950 | 15,200 |
| August 07, 2025 | 3,935 | 3,960 | 3,960 | 3,990 | 3,935 | 18,300 |
| August 06, 2025 | 3,905 | 3,940 | 3,940 | 3,945 | 3,905 | 12,700 |
| August 05, 2025 | 3,820 | 3,905 | 3,905 | 3,920 | 3,820 | 17,900 |
| August 04, 2025 | 3,880 | 3,825 | 3,825 | 3,900 | 3,805 | 18,800 |
| August 01, 2025 | 3,825 | 3,885 | 3,885 | 3,940 | 3,810 | 46,600 |
| July 31, 2025 | 3,800 | 3,795 | 3,795 | 3,825 | 3,785 | 25,000 |
| July 30, 2025 | 3,715 | 3,795 | 3,795 | 3,810 | 3,715 | 26,700 |
| July 29, 2025 | 3,665 | 3,750 | 3,750 | 3,780 | 3,665 | 37,100 |
| July 28, 2025 | 3,635 | 3,665 | 3,665 | 3,725 | 3,630 | 31,500 |
| July 25, 2025 | 3,730 | 3,660 | 3,660 | 3,770 | 3,600 | 69,200 |
| July 24, 2025 | 3,525 | 3,520 | 3,520 | 3,545 | 3,385 | 74,200 |
| July 23, 2025 | 3,450 | 3,525 | 3,525 | 3,530 | 3,450 | 41,800 |
| July 22, 2025 | 3,420 | 3,430 | 3,430 | 3,485 | 3,420 | 29,600 |
| July 18, 2025 | 3,440 | 3,420 | 3,420 | 3,460 | 3,420 | 19,500 |
| July 17, 2025 | 3,375 | 3,440 | 3,440 | 3,440 | 3,375 | 18,200 |
| July 16, 2025 | 3,415 | 3,395 | 3,395 | 3,425 | 3,390 | 20,800 |
| July 15, 2025 | 3,395 | 3,390 | 3,390 | 3,415 | 3,390 | 8,200 |
| July 14, 2025 | 3,415 | 3,395 | 3,395 | 3,435 | 3,395 | 12,000 |
| July 11, 2025 | 3,390 | 3,390 | 3,390 | 3,410 | 3,350 | 14,800 |
| July 10, 2025 | 3,405 | 3,390 | 3,390 | 3,410 | 3,370 | 19,400 |
| July 09, 2025 | 3,415 | 3,415 | 3,415 | 3,450 | 3,400 | 14,700 |
| July 08, 2025 | 3,415 | 3,410 | 3,410 | 3,420 | 3,395 | 10,100 |
| July 07, 2025 | 3,420 | 3,405 | 3,405 | 3,420 | 3,390 | 7,700 |
| July 04, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,405 | 6,900 |
| July 03, 2025 | 3,410 | 3,420 | 3,420 | 3,430 | 3,405 | 10,000 |
| July 02, 2025 | 3,395 | 3,410 | 3,410 | 3,410 | 3,375 | 10,900 |
| July 01, 2025 | 3,420 | 3,370 | 3,370 | 3,420 | 3,365 | 12,800 |
| June 30, 2025 | 3,400 | 3,410 | 3,410 | 3,430 | 3,370 | 24,900 |
| June 27, 2025 | 3,375 | 3,400 | 3,400 | 3,400 | 3,340 | 16,800 |
| June 26, 2025 | 3,340 | 3,345 | 3,345 | 3,350 | 3,325 | 10,600 |
| June 25, 2025 | 3,345 | 3,325 | 3,325 | 3,350 | 3,315 | 13,700 |
| June 24, 2025 | 3,380 | 3,345 | 3,345 | 3,390 | 3,335 | 9,100 |
| June 23, 2025 | 3,400 | 3,340 | 3,340 | 3,415 | 3,340 | 24,500 |
| June 20, 2025 | 3,340 | 3,415 | 3,415 | 3,440 | 3,310 | 161,500 |
| June 19, 2025 | 3,360 | 3,340 | 3,340 | 3,360 | 3,310 | 16,700 |
| June 18, 2025 | 3,375 | 3,330 | 3,330 | 3,375 | 3,330 | 13,800 |
| June 17, 2025 | 3,365 | 3,365 | 3,365 | 3,390 | 3,365 | 14,100 |
| June 16, 2025 | 3,360 | 3,365 | 3,365 | 3,380 | 3,335 | 22,400 |
| June 13, 2025 | 3,430 | 3,335 | 3,335 | 3,435 | 3,300 | 51,800 |
| June 12, 2025 | 3,500 | 3,450 | 3,450 | 3,500 | 3,450 | 18,500 |
| June 11, 2025 | 3,495 | 3,500 | 3,500 | 3,530 | 3,470 | 20,600 |
| June 10, 2025 | 3,500 | 3,505 | 3,505 | 3,530 | 3,500 | 20,400 |
| June 09, 2025 | 3,475 | 3,490 | 3,490 | 3,490 | 3,450 | 13,900 |
| June 06, 2025 | 3,455 | 3,470 | 3,470 | 3,470 | 3,445 | 12,700 |
| June 05, 2025 | 3,430 | 3,430 | 3,430 | 3,470 | 3,425 | 11,900 |
| June 04, 2025 | 3,440 | 3,435 | 3,435 | 3,475 | 3,435 | 14,700 |
| June 03, 2025 | 3,490 | 3,440 | 3,440 | 3,495 | 3,440 | 22,000 |
| June 02, 2025 | 3,480 | 3,490 | 3,490 | 3,500 | 3,465 | 33,600 |
| May 30, 2025 | 3,460 | 3,480 | 3,480 | 3,490 | 3,450 | 29,400 |
| May 29, 2025 | 3,500 | 3,485 | 3,485 | 3,520 | 3,465 | 25,400 |
| May 28, 2025 | 3,515 | 3,495 | 3,495 | 3,545 | 3,485 | 49,000 |
| May 27, 2025 | 3,515 | 3,500 | 3,500 | 3,545 | 3,500 | 15,800 |
| May 26, 2025 | 3,500 | 3,510 | 3,510 | 3,520 | 3,475 | 25,600 |
| May 23, 2025 | 3,500 | 3,500 | 3,500 | 3,525 | 3,490 | 12,300 |