3,510.00
-30(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,530 | 3,510 | 3,510 | 3,530 | 3,510 | 24,500 |
| August 21, 2025 | 3,550 | 3,540 | 3,540 | 3,550 | 3,485 | 23,700 |
| August 20, 2025 | 3,535 | 3,540 | 3,540 | 3,545 | 3,505 | 17,900 |
| August 19, 2025 | 3,495 | 3,515 | 3,515 | 3,540 | 3,495 | 22,500 |
| August 18, 2025 | 3,490 | 3,490 | 3,490 | 3,530 | 3,475 | 24,100 |
| August 15, 2025 | 3,490 | 3,485 | 3,485 | 3,500 | 3,450 | 19,300 |
| August 14, 2025 | 3,440 | 3,475 | 3,475 | 3,475 | 3,435 | 24,300 |
| August 13, 2025 | 3,510 | 3,475 | 3,475 | 3,515 | 3,470 | 29,200 |
| August 12, 2025 | 3,485 | 3,510 | 3,510 | 3,535 | 3,460 | 48,100 |
| August 08, 2025 | 3,495 | 3,495 | 3,495 | 3,525 | 3,475 | 41,200 |
| August 07, 2025 | 3,435 | 3,495 | 3,495 | 3,505 | 3,435 | 38,600 |
| August 06, 2025 | 3,400 | 3,435 | 3,435 | 3,440 | 3,395 | 31,200 |
| August 05, 2025 | 3,385 | 3,375 | 3,375 | 3,405 | 3,370 | 28,100 |
| August 04, 2025 | 3,355 | 3,385 | 3,385 | 3,430 | 3,350 | 38,400 |
| August 01, 2025 | 3,310 | 3,365 | 3,365 | 3,375 | 3,300 | 60,400 |
| July 31, 2025 | 3,330 | 3,305 | 3,305 | 3,345 | 3,300 | 44,400 |
| July 30, 2025 | 3,290 | 3,340 | 3,340 | 3,400 | 3,290 | 81,000 |
| July 29, 2025 | 3,440 | 3,325 | 3,325 | 3,440 | 3,285 | 180,000 |
| July 28, 2025 | 3,445 | 3,450 | 3,450 | 3,480 | 3,410 | 59,000 |
| July 25, 2025 | 3,390 | 3,400 | 3,400 | 3,410 | 3,380 | 19,100 |
| July 24, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,360 | 46,800 |
| July 23, 2025 | 3,360 | 3,350 | 3,350 | 3,400 | 3,350 | 47,900 |
| July 22, 2025 | 3,340 | 3,330 | 3,330 | 3,370 | 3,315 | 20,900 |
| July 18, 2025 | 3,410 | 3,340 | 3,340 | 3,410 | 3,330 | 30,900 |
| July 17, 2025 | 3,405 | 3,400 | 3,400 | 3,425 | 3,385 | 26,400 |
| July 16, 2025 | 3,415 | 3,400 | 3,400 | 3,425 | 3,370 | 22,200 |
| July 15, 2025 | 3,350 | 3,410 | 3,410 | 3,420 | 3,295 | 26,600 |
| July 14, 2025 | 3,405 | 3,420 | 3,420 | 3,485 | 3,405 | 31,200 |
| July 11, 2025 | 3,390 | 3,400 | 3,400 | 3,440 | 3,375 | 28,100 |
| July 10, 2025 | 3,400 | 3,370 | 3,370 | 3,400 | 3,340 | 19,100 |
| July 09, 2025 | 3,300 | 3,365 | 3,365 | 3,375 | 3,300 | 30,400 |
| July 08, 2025 | 3,330 | 3,310 | 3,310 | 3,335 | 3,290 | 36,900 |
| July 07, 2025 | 3,325 | 3,300 | 3,300 | 3,330 | 3,290 | 25,100 |
| July 04, 2025 | 3,355 | 3,310 | 3,310 | 3,360 | 3,290 | 32,500 |
| July 03, 2025 | 3,325 | 3,330 | 3,330 | 3,390 | 3,300 | 44,000 |
| July 02, 2025 | 3,305 | 3,345 | 3,345 | 3,370 | 3,305 | 36,100 |
| July 01, 2025 | 3,300 | 3,300 | 3,300 | 3,345 | 3,295 | 57,400 |
| June 30, 2025 | 3,305 | 3,300 | 3,300 | 3,320 | 3,280 | 66,300 |
| June 27, 2025 | 3,355 | 3,320 | 3,320 | 3,355 | 3,295 | 53,200 |
| June 26, 2025 | 3,335 | 3,355 | 3,355 | 3,355 | 3,285 | 44,000 |
| June 25, 2025 | 3,315 | 3,350 | 3,350 | 3,385 | 3,300 | 35,500 |
| June 24, 2025 | 3,415 | 3,340 | 3,340 | 3,415 | 3,335 | 35,500 |
| June 23, 2025 | 3,490 | 3,415 | 3,415 | 3,505 | 3,395 | 31,500 |
| June 20, 2025 | 3,460 | 3,490 | 3,490 | 3,525 | 3,415 | 107,100 |
| June 19, 2025 | 3,425 | 3,460 | 3,460 | 3,500 | 3,425 | 33,200 |
| June 18, 2025 | 3,410 | 3,425 | 3,425 | 3,450 | 3,400 | 33,500 |
| June 17, 2025 | 3,390 | 3,415 | 3,415 | 3,415 | 3,340 | 35,700 |
| June 16, 2025 | 3,405 | 3,415 | 3,415 | 3,435 | 3,360 | 35,300 |
| June 13, 2025 | 3,370 | 3,395 | 3,395 | 3,420 | 3,360 | 43,900 |
| June 12, 2025 | 3,380 | 3,370 | 3,370 | 3,385 | 3,320 | 83,200 |
| June 11, 2025 | 3,385 | 3,400 | 3,400 | 3,460 | 3,355 | 79,100 |
| June 10, 2025 | 3,570 | 3,415 | 3,415 | 3,575 | 3,405 | 98,100 |
| June 09, 2025 | 3,615 | 3,590 | 3,590 | 3,655 | 3,580 | 79,600 |
| June 06, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,545 | 64,500 |
| June 05, 2025 | 3,625 | 3,605 | 3,605 | 3,655 | 3,505 | 68,900 |
| June 04, 2025 | 3,630 | 3,665 | 3,665 | 3,695 | 3,595 | 56,100 |
| June 03, 2025 | 3,600 | 3,630 | 3,630 | 3,650 | 3,545 | 45,300 |
| June 02, 2025 | 3,510 | 3,600 | 3,600 | 3,625 | 3,485 | 51,100 |
| May 30, 2025 | 3,415 | 3,525 | 3,525 | 3,620 | 3,415 | 68,900 |
| May 29, 2025 | 3,385 | 3,455 | 3,455 | 3,480 | 3,385 | 59,200 |