3,940.00
+20(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,925 | 3,940 | 3,940 | 3,945 | 3,905 | 20,500 |
| August 15, 2025 | 3,935 | 3,920 | 3,920 | 3,935 | 3,885 | 25,400 |
| August 14, 2025 | 3,930 | 3,925 | 3,925 | 3,970 | 3,925 | 23,400 |
| August 13, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,955 | 22,300 |
| August 12, 2025 | 3,985 | 3,955 | 3,955 | 3,985 | 3,920 | 28,500 |
| August 08, 2025 | 3,955 | 3,955 | 3,955 | 3,965 | 3,935 | 18,500 |
| August 07, 2025 | 3,910 | 3,925 | 3,925 | 3,940 | 3,890 | 24,100 |
| August 06, 2025 | 3,890 | 3,890 | 3,890 | 3,910 | 3,880 | 16,500 |
| August 05, 2025 | 3,850 | 3,870 | 3,870 | 3,890 | 3,835 | 16,500 |
| August 04, 2025 | 3,850 | 3,830 | 3,830 | 3,850 | 3,815 | 23,100 |
| August 01, 2025 | 3,860 | 3,855 | 3,855 | 3,890 | 3,855 | 29,600 |
| July 31, 2025 | 3,800 | 3,860 | 3,860 | 3,875 | 3,790 | 118,200 |
| July 30, 2025 | 3,955 | 4,000 | 4,000 | 4,040 | 3,945 | 48,500 |
| July 29, 2025 | 4,000 | 3,965 | 3,965 | 4,015 | 3,945 | 27,900 |
| July 28, 2025 | 4,035 | 4,000 | 4,000 | 4,045 | 3,990 | 16,500 |
| July 25, 2025 | 3,985 | 4,010 | 4,010 | 4,025 | 3,975 | 18,800 |
| July 24, 2025 | 3,975 | 3,985 | 3,985 | 4,010 | 3,970 | 29,400 |
| July 23, 2025 | 3,935 | 3,940 | 3,940 | 3,965 | 3,925 | 24,200 |
| July 22, 2025 | 3,955 | 3,910 | 3,910 | 3,960 | 3,910 | 14,800 |
| July 18, 2025 | 3,930 | 3,955 | 3,955 | 3,960 | 3,930 | 8,700 |
| July 17, 2025 | 3,915 | 3,940 | 3,940 | 3,950 | 3,915 | 11,200 |
| July 16, 2025 | 3,950 | 3,915 | 3,915 | 3,955 | 3,910 | 12,300 |
| July 15, 2025 | 3,915 | 3,930 | 3,930 | 3,970 | 3,915 | 29,500 |
| July 14, 2025 | 3,915 | 3,915 | 3,915 | 3,925 | 3,900 | 15,800 |
| July 11, 2025 | 3,870 | 3,890 | 3,890 | 3,920 | 3,870 | 28,000 |
| July 10, 2025 | 3,845 | 3,855 | 3,855 | 3,860 | 3,815 | 34,700 |
| July 09, 2025 | 3,785 | 3,810 | 3,810 | 3,850 | 3,785 | 21,500 |
| July 08, 2025 | 3,785 | 3,785 | 3,785 | 3,810 | 3,765 | 23,300 |
| July 07, 2025 | 3,805 | 3,785 | 3,785 | 3,815 | 3,780 | 15,800 |
| July 04, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,810 | 12,900 |
| July 03, 2025 | 3,840 | 3,830 | 3,830 | 3,855 | 3,830 | 10,200 |
| July 02, 2025 | 3,825 | 3,830 | 3,830 | 3,845 | 3,815 | 17,800 |
| July 01, 2025 | 3,820 | 3,810 | 3,810 | 3,840 | 3,810 | 22,200 |
| June 30, 2025 | 3,875 | 3,810 | 3,810 | 3,910 | 3,810 | 40,500 |
| June 27, 2025 | 3,770 | 3,875 | 3,875 | 3,875 | 3,770 | 34,900 |
| June 26, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,715 | 31,400 |
| June 25, 2025 | 3,710 | 3,730 | 3,730 | 3,730 | 3,705 | 13,800 |
| June 24, 2025 | 3,730 | 3,710 | 3,710 | 3,735 | 3,700 | 14,600 |
| June 23, 2025 | 3,740 | 3,710 | 3,710 | 3,745 | 3,700 | 29,600 |
| June 20, 2025 | 3,740 | 3,740 | 3,740 | 3,760 | 3,735 | 28,700 |
| June 19, 2025 | 3,735 | 3,735 | 3,735 | 3,750 | 3,730 | 68,800 |
| June 18, 2025 | 3,735 | 3,735 | 3,735 | 3,745 | 3,735 | 18,900 |
| June 17, 2025 | 3,730 | 3,735 | 3,735 | 3,740 | 3,720 | 22,500 |
| June 16, 2025 | 3,725 | 3,725 | 3,725 | 3,725 | 3,715 | 13,000 |
| June 13, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,715 | 61,100 |
| June 12, 2025 | 3,755 | 3,745 | 3,745 | 3,755 | 3,735 | 29,200 |
| June 11, 2025 | 3,755 | 3,750 | 3,750 | 3,765 | 3,745 | 14,000 |
| June 10, 2025 | 3,750 | 3,750 | 3,750 | 3,790 | 3,750 | 34,100 |
| June 09, 2025 | 3,755 | 3,750 | 3,750 | 3,770 | 3,735 | 25,500 |
| June 06, 2025 | 3,750 | 3,750 | 3,750 | 3,785 | 3,750 | 22,400 |
| June 05, 2025 | 3,740 | 3,750 | 3,750 | 3,755 | 3,730 | 24,800 |
| June 04, 2025 | 3,740 | 3,740 | 3,740 | 3,750 | 3,735 | 21,200 |
| June 03, 2025 | 3,770 | 3,735 | 3,735 | 3,775 | 3,735 | 38,100 |
| June 02, 2025 | 3,775 | 3,770 | 3,770 | 3,785 | 3,765 | 16,400 |
| May 30, 2025 | 3,745 | 3,800 | 3,800 | 3,805 | 3,725 | 51,600 |
| May 29, 2025 | 3,750 | 3,750 | 3,750 | 3,760 | 3,740 | 42,500 |
| May 28, 2025 | 3,755 | 3,760 | 3,760 | 3,790 | 3,750 | 38,800 |
| May 27, 2025 | 3,805 | 3,795 | 3,795 | 3,860 | 3,780 | 44,600 |
| May 26, 2025 | 3,785 | 3,815 | 3,815 | 3,830 | 3,785 | 12,900 |
| May 23, 2025 | 3,765 | 3,785 | 3,785 | 3,800 | 3,730 | 14,100 |