3,655.00
+90(+2.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,575 | 3,655 | 3,655 | 3,665 | 3,570 | 60,800 |
| August 15, 2025 | 3,555 | 3,565 | 3,565 | 3,580 | 3,545 | 38,700 |
| August 14, 2025 | 3,590 | 3,550 | 3,550 | 3,610 | 3,550 | 32,600 |
| August 13, 2025 | 3,580 | 3,590 | 3,590 | 3,595 | 3,535 | 36,800 |
| August 12, 2025 | 3,550 | 3,580 | 3,580 | 3,620 | 3,550 | 65,000 |
| August 08, 2025 | 3,540 | 3,560 | 3,560 | 3,565 | 3,510 | 35,300 |
| August 07, 2025 | 3,505 | 3,530 | 3,530 | 3,550 | 3,500 | 48,800 |
| August 06, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,475 | 40,900 |
| August 05, 2025 | 3,435 | 3,495 | 3,495 | 3,505 | 3,435 | 48,900 |
| August 04, 2025 | 3,380 | 3,415 | 3,415 | 3,465 | 3,380 | 44,900 |
| August 01, 2025 | 3,500 | 3,465 | 3,465 | 3,500 | 3,420 | 93,700 |
| July 31, 2025 | 3,590 | 3,535 | 3,535 | 3,640 | 3,445 | 198,600 |
| July 30, 2025 | 3,340 | 3,380 | 3,380 | 3,400 | 3,335 | 43,800 |
| July 29, 2025 | 3,350 | 3,365 | 3,365 | 3,380 | 3,345 | 28,200 |
| July 28, 2025 | 3,360 | 3,370 | 3,370 | 3,410 | 3,360 | 32,000 |
| July 25, 2025 | 3,325 | 3,350 | 3,350 | 3,385 | 3,280 | 72,900 |
| July 24, 2025 | 3,290 | 3,360 | 3,360 | 3,370 | 3,290 | 87,300 |
| July 23, 2025 | 3,260 | 3,280 | 3,280 | 3,335 | 3,250 | 100,700 |
| July 22, 2025 | 3,210 | 3,215 | 3,215 | 3,260 | 3,200 | 63,400 |
| July 18, 2025 | 3,165 | 3,175 | 3,175 | 3,195 | 3,150 | 38,400 |
| July 17, 2025 | 3,115 | 3,150 | 3,150 | 3,155 | 3,110 | 23,900 |
| July 16, 2025 | 3,135 | 3,120 | 3,120 | 3,170 | 3,120 | 35,800 |
| July 15, 2025 | 3,105 | 3,135 | 3,135 | 3,150 | 3,105 | 40,700 |
| July 14, 2025 | 3,125 | 3,110 | 3,110 | 3,125 | 3,090 | 27,000 |
| July 11, 2025 | 3,100 | 3,110 | 3,110 | 3,125 | 3,100 | 29,800 |
| July 10, 2025 | 3,065 | 3,090 | 3,090 | 3,090 | 3,050 | 51,100 |
| July 09, 2025 | 3,055 | 3,070 | 3,070 | 3,085 | 3,050 | 34,800 |
| July 08, 2025 | 3,025 | 3,060 | 3,060 | 3,060 | 3,025 | 28,000 |
| July 07, 2025 | 3,025 | 3,025 | 3,025 | 3,040 | 3,020 | 26,900 |
| July 04, 2025 | 3,065 | 3,040 | 3,040 | 3,065 | 3,035 | 24,800 |
| July 03, 2025 | 3,050 | 3,050 | 3,050 | 3,060 | 3,020 | 37,600 |
| July 02, 2025 | 3,020 | 3,025 | 3,025 | 3,040 | 3,005 | 45,000 |
| July 01, 2025 | 3,055 | 3,045 | 3,045 | 3,070 | 3,035 | 23,900 |
| June 30, 2025 | 3,120 | 3,070 | 3,070 | 3,120 | 3,070 | 43,700 |
| June 27, 2025 | 3,100 | 3,095 | 3,095 | 3,115 | 3,075 | 64,000 |
| June 26, 2025 | 3,040 | 3,070 | 3,070 | 3,070 | 3,040 | 55,400 |
| June 25, 2025 | 2,992 | 3,020 | 3,020 | 3,030 | 2,983 | 29,500 |
| June 24, 2025 | 3,010 | 2,979 | 2,979 | 3,010 | 2,974 | 32,700 |
| June 23, 2025 | 2,976 | 2,978 | 2,978 | 2,978 | 2,938 | 42,700 |
| June 20, 2025 | 2,980 | 2,981 | 2,981 | 2,993 | 2,975 | 66,200 |
| June 19, 2025 | 2,992 | 2,986 | 2,986 | 3,015 | 2,967 | 48,400 |
| June 18, 2025 | 2,995 | 2,999 | 2,999 | 3,005 | 2,972 | 69,300 |
| June 17, 2025 | 2,982 | 3,005 | 3,005 | 3,005 | 2,979 | 35,900 |
| June 16, 2025 | 3,000 | 2,989 | 2,989 | 3,015 | 2,980 | 30,900 |
| June 13, 2025 | 3,025 | 2,995 | 2,995 | 3,030 | 2,984 | 68,200 |
| June 12, 2025 | 3,060 | 3,035 | 3,035 | 3,085 | 3,030 | 26,200 |
| June 11, 2025 | 3,030 | 3,070 | 3,070 | 3,075 | 3,030 | 33,500 |
| June 10, 2025 | 3,035 | 3,030 | 3,030 | 3,075 | 3,030 | 38,000 |
| June 09, 2025 | 3,085 | 3,040 | 3,040 | 3,095 | 3,030 | 33,700 |
| June 06, 2025 | 3,050 | 3,065 | 3,065 | 3,100 | 3,050 | 41,400 |
| June 05, 2025 | 3,000 | 3,040 | 3,040 | 3,040 | 2,998 | 44,900 |
| June 04, 2025 | 3,035 | 3,020 | 3,020 | 3,045 | 3,015 | 25,600 |
| June 03, 2025 | 3,045 | 3,015 | 3,015 | 3,045 | 3,010 | 33,100 |
| June 02, 2025 | 3,060 | 3,035 | 3,035 | 3,075 | 3,020 | 41,000 |
| May 30, 2025 | 3,040 | 3,075 | 3,075 | 3,090 | 3,035 | 47,800 |
| May 29, 2025 | 3,055 | 3,080 | 3,080 | 3,080 | 3,055 | 40,100 |
| May 28, 2025 | 3,030 | 3,045 | 3,045 | 3,110 | 3,000 | 80,100 |
| May 27, 2025 | 2,959 | 2,977 | 2,977 | 2,977 | 2,945 | 37,900 |
| May 26, 2025 | 2,958 | 2,939 | 2,939 | 2,966 | 2,931 | 35,400 |
| May 23, 2025 | 2,912 | 2,916 | 2,916 | 2,935 | 2,901 | 35,500 |