3,855.00
-15(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,870 | 3,855 | 3,855 | 3,880 | 3,840 | 107,000 |
| August 15, 2025 | 3,795 | 3,870 | 3,870 | 3,880 | 3,790 | 119,700 |
| August 14, 2025 | 3,730 | 3,775 | 3,775 | 3,775 | 3,720 | 90,000 |
| August 13, 2025 | 3,750 | 3,775 | 3,775 | 3,805 | 3,730 | 96,400 |
| August 12, 2025 | 3,835 | 3,750 | 3,750 | 3,860 | 3,745 | 126,000 |
| August 08, 2025 | 3,760 | 3,780 | 3,780 | 3,820 | 3,745 | 100,000 |
| August 07, 2025 | 3,680 | 3,735 | 3,735 | 3,750 | 3,675 | 72,200 |
| August 06, 2025 | 3,650 | 3,680 | 3,680 | 3,715 | 3,650 | 62,300 |
| August 05, 2025 | 3,640 | 3,650 | 3,650 | 3,685 | 3,610 | 53,400 |
| August 04, 2025 | 3,560 | 3,625 | 3,625 | 3,640 | 3,525 | 111,000 |
| August 01, 2025 | 3,795 | 3,700 | 3,700 | 3,800 | 3,675 | 156,300 |
| July 31, 2025 | 3,635 | 3,745 | 3,745 | 3,820 | 3,635 | 180,600 |
| July 30, 2025 | 3,615 | 3,630 | 3,630 | 3,645 | 3,605 | 77,000 |
| July 29, 2025 | 3,610 | 3,625 | 3,625 | 3,640 | 3,595 | 104,700 |
| July 28, 2025 | 3,700 | 3,610 | 3,610 | 3,700 | 3,610 | 137,200 |
| July 25, 2025 | 3,680 | 3,715 | 3,715 | 3,740 | 3,670 | 101,200 |
| July 24, 2025 | 3,680 | 3,710 | 3,710 | 3,740 | 3,640 | 102,900 |
| July 23, 2025 | 3,620 | 3,630 | 3,630 | 3,655 | 3,545 | 131,800 |
| July 22, 2025 | 3,600 | 3,570 | 3,570 | 3,610 | 3,540 | 86,500 |
| July 18, 2025 | 3,600 | 3,600 | 3,600 | 3,620 | 3,555 | 91,500 |
| July 17, 2025 | 3,560 | 3,575 | 3,575 | 3,630 | 3,550 | 113,000 |
| July 16, 2025 | 3,510 | 3,560 | 3,560 | 3,585 | 3,490 | 120,800 |
| July 15, 2025 | 3,520 | 3,520 | 3,520 | 3,560 | 3,495 | 96,100 |
| July 14, 2025 | 3,500 | 3,505 | 3,505 | 3,515 | 3,455 | 54,400 |
| July 11, 2025 | 3,465 | 3,505 | 3,505 | 3,540 | 3,465 | 97,500 |
| July 10, 2025 | 3,455 | 3,445 | 3,445 | 3,480 | 3,415 | 103,900 |
| July 09, 2025 | 3,375 | 3,440 | 3,440 | 3,460 | 3,360 | 97,100 |
| July 08, 2025 | 3,340 | 3,370 | 3,370 | 3,375 | 3,325 | 69,800 |
| July 07, 2025 | 3,350 | 3,340 | 3,340 | 3,365 | 3,325 | 47,300 |
| July 04, 2025 | 3,330 | 3,365 | 3,365 | 3,375 | 3,320 | 62,500 |
| July 03, 2025 | 3,270 | 3,310 | 3,310 | 3,310 | 3,260 | 68,100 |
| July 02, 2025 | 3,265 | 3,295 | 3,295 | 3,325 | 3,265 | 74,100 |
| July 01, 2025 | 3,260 | 3,275 | 3,275 | 3,285 | 3,195 | 114,900 |
| June 30, 2025 | 3,295 | 3,265 | 3,265 | 3,300 | 3,260 | 60,300 |
| June 27, 2025 | 3,275 | 3,275 | 3,275 | 3,300 | 3,260 | 79,200 |
| June 26, 2025 | 3,270 | 3,270 | 3,270 | 3,285 | 3,250 | 55,900 |
| June 25, 2025 | 3,265 | 3,270 | 3,270 | 3,270 | 3,220 | 65,500 |
| June 24, 2025 | 3,285 | 3,265 | 3,265 | 3,285 | 3,245 | 89,800 |
| June 23, 2025 | 3,230 | 3,255 | 3,255 | 3,280 | 3,200 | 84,900 |
| June 20, 2025 | 3,240 | 3,235 | 3,235 | 3,270 | 3,220 | 113,000 |
| June 19, 2025 | 3,240 | 3,240 | 3,240 | 3,245 | 3,215 | 49,900 |
| June 18, 2025 | 3,225 | 3,240 | 3,240 | 3,240 | 3,200 | 75,600 |
| June 17, 2025 | 3,205 | 3,240 | 3,240 | 3,240 | 3,195 | 60,600 |
| June 16, 2025 | 3,210 | 3,225 | 3,225 | 3,245 | 3,205 | 39,300 |
| June 13, 2025 | 3,215 | 3,205 | 3,205 | 3,220 | 3,185 | 100,500 |
| June 12, 2025 | 3,220 | 3,225 | 3,225 | 3,250 | 3,205 | 85,300 |
| June 11, 2025 | 3,240 | 3,225 | 3,225 | 3,250 | 3,195 | 74,900 |
| June 10, 2025 | 3,285 | 3,230 | 3,230 | 3,295 | 3,230 | 74,200 |
| June 09, 2025 | 3,275 | 3,280 | 3,280 | 3,290 | 3,255 | 52,400 |
| June 06, 2025 | 3,265 | 3,250 | 3,250 | 3,290 | 3,250 | 56,100 |
| June 05, 2025 | 3,255 | 3,265 | 3,265 | 3,280 | 3,235 | 58,500 |
| June 04, 2025 | 3,265 | 3,290 | 3,290 | 3,330 | 3,265 | 48,600 |
| June 03, 2025 | 3,290 | 3,265 | 3,265 | 3,300 | 3,260 | 60,000 |
| June 02, 2025 | 3,235 | 3,290 | 3,290 | 3,290 | 3,230 | 59,900 |
| May 30, 2025 | 3,220 | 3,265 | 3,265 | 3,280 | 3,210 | 79,400 |
| May 29, 2025 | 3,210 | 3,250 | 3,250 | 3,265 | 3,195 | 79,700 |
| May 28, 2025 | 3,220 | 3,195 | 3,195 | 3,240 | 3,195 | 74,100 |
| May 27, 2025 | 3,155 | 3,180 | 3,180 | 3,185 | 3,145 | 37,500 |
| May 26, 2025 | 3,200 | 3,170 | 3,170 | 3,230 | 3,170 | 52,400 |
| May 23, 2025 | 3,180 | 3,200 | 3,200 | 3,240 | 3,180 | 63,400 |