3,460.00
+31(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,400 | 3,460 | 3,460 | 3,483 | 3,397 | 1.65M |
| August 15, 2025 | 3,402 | 3,429 | 3,429 | 3,429 | 3,388 | 1.38M |
| August 14, 2025 | 3,411 | 3,399 | 3,399 | 3,425 | 3,358 | 1.62M |
| August 13, 2025 | 3,390 | 3,410 | 3,410 | 3,411 | 3,385 | 2.09M |
| August 12, 2025 | 3,385 | 3,396 | 3,396 | 3,420 | 3,373 | 2.67M |
| August 08, 2025 | 3,415 | 3,411 | 3,411 | 3,450 | 3,390 | 2.52M |
| August 07, 2025 | 3,372 | 3,410 | 3,410 | 3,417 | 3,370 | 1.85M |
| August 06, 2025 | 3,375 | 3,372 | 3,372 | 3,395 | 3,323 | 3M |
| August 05, 2025 | 3,400 | 3,422 | 3,422 | 3,422 | 3,382 | 1.51M |
| August 04, 2025 | 3,375 | 3,400 | 3,400 | 3,409 | 3,355 | 1.34M |
| August 01, 2025 | 3,342 | 3,400 | 3,400 | 3,400 | 3,332 | 1.48M |
| July 31, 2025 | 3,314 | 3,321 | 3,321 | 3,334 | 3,298 | 1.35M |
| July 30, 2025 | 3,263 | 3,301 | 3,301 | 3,306 | 3,252 | 1.69M |
| July 29, 2025 | 3,236 | 3,230 | 3,230 | 3,240 | 3,215 | 997,500 |
| July 28, 2025 | 3,265 | 3,241 | 3,241 | 3,269 | 3,235 | 1.01M |
| July 25, 2025 | 3,285 | 3,266 | 3,266 | 3,292 | 3,258 | 1.11M |
| July 24, 2025 | 3,262 | 3,273 | 3,273 | 3,283 | 3,253 | 1.52M |
| July 23, 2025 | 3,215 | 3,260 | 3,260 | 3,262 | 3,213 | 1.65M |
| July 22, 2025 | 3,203 | 3,211 | 3,211 | 3,228 | 3,178 | 1.16M |
| July 18, 2025 | 3,210 | 3,203 | 3,203 | 3,223 | 3,198 | 814,600 |
| July 17, 2025 | 3,190 | 3,226 | 3,226 | 3,231 | 3,181 | 1.02M |
| July 16, 2025 | 3,188 | 3,185 | 3,185 | 3,203 | 3,177 | 1.35M |
| July 15, 2025 | 3,275 | 3,214 | 3,214 | 3,275 | 3,207 | 897,600 |
| July 14, 2025 | 3,285 | 3,264 | 3,264 | 3,293 | 3,258 | 812,000 |
| July 11, 2025 | 3,275 | 3,289 | 3,289 | 3,300 | 3,274 | 1.16M |
| July 10, 2025 | 3,275 | 3,272 | 3,272 | 3,285 | 3,246 | 1.68M |
| July 09, 2025 | 3,275 | 3,265 | 3,265 | 3,279 | 3,258 | 910,500 |
| July 08, 2025 | 3,258 | 3,265 | 3,265 | 3,282 | 3,236 | 1.24M |
| July 07, 2025 | 3,242 | 3,261 | 3,261 | 3,261 | 3,235 | 794,900 |
| July 04, 2025 | 3,252 | 3,235 | 3,235 | 3,271 | 3,227 | 927,400 |
| July 03, 2025 | 3,287 | 3,272 | 3,272 | 3,288 | 3,252 | 1.43M |
| July 02, 2025 | 3,325 | 3,295 | 3,295 | 3,369 | 3,292 | 2.08M |
| July 01, 2025 | 3,300 | 3,299 | 3,299 | 3,315 | 3,283 | 1.54M |
| June 30, 2025 | 3,260 | 3,302 | 3,302 | 3,308 | 3,255 | 1.94M |
| June 27, 2025 | 3,234 | 3,254 | 3,254 | 3,265 | 3,231 | 1.53M |
| June 26, 2025 | 3,230 | 3,238 | 3,238 | 3,260 | 3,220 | 1.38M |
| June 25, 2025 | 3,198 | 3,206 | 3,206 | 3,219 | 3,190 | 1.14M |
| June 24, 2025 | 3,222 | 3,207 | 3,207 | 3,225 | 3,188 | 860,900 |
| June 23, 2025 | 3,232 | 3,197 | 3,197 | 3,241 | 3,185 | 995,100 |
| June 20, 2025 | 3,247 | 3,222 | 3,222 | 3,256 | 3,221 | 2.03M |
| June 19, 2025 | 3,263 | 3,262 | 3,262 | 3,275 | 3,245 | 1.11M |
| June 18, 2025 | 3,221 | 3,248 | 3,248 | 3,263 | 3,220 | 1.78M |
| June 17, 2025 | 3,220 | 3,238 | 3,238 | 3,243 | 3,220 | 1.61M |
| June 16, 2025 | 3,200 | 3,211 | 3,211 | 3,243 | 3,199 | 1.6M |
| June 13, 2025 | 3,149 | 3,171 | 3,171 | 3,190 | 3,139 | 1.64M |
| June 12, 2025 | 3,153 | 3,149 | 3,149 | 3,159 | 3,140 | 974,700 |
| June 11, 2025 | 3,172 | 3,156 | 3,156 | 3,180 | 3,155 | 1.2M |
| June 10, 2025 | 3,180 | 3,182 | 3,182 | 3,194 | 3,173 | 1.33M |
| June 09, 2025 | 3,160 | 3,173 | 3,173 | 3,188 | 3,158 | 1.35M |
| June 06, 2025 | 3,140 | 3,154 | 3,154 | 3,160 | 3,137 | 1.2M |
| June 05, 2025 | 3,117 | 3,116 | 3,116 | 3,139 | 3,112 | 1.41M |
| June 04, 2025 | 3,100 | 3,109 | 3,109 | 3,123 | 3,100 | 1.21M |
| June 03, 2025 | 3,105 | 3,107 | 3,107 | 3,118 | 3,088 | 1.28M |
| June 02, 2025 | 3,119 | 3,105 | 3,105 | 3,142 | 3,091 | 1.3M |
| May 30, 2025 | 3,101 | 3,119 | 3,119 | 3,150 | 3,101 | 6.82M |
| May 29, 2025 | 3,138 | 3,128 | 3,128 | 3,148 | 3,113 | 1.55M |
| May 28, 2025 | 3,124 | 3,129 | 3,129 | 3,150 | 3,122 | 1.9M |
| May 27, 2025 | 3,135 | 3,121 | 3,121 | 3,152 | 3,117 | 1.42M |
| May 26, 2025 | 3,090 | 3,124 | 3,124 | 3,129 | 3,089 | 1.61M |
| May 23, 2025 | 3,081 | 3,089 | 3,089 | 3,107 | 3,077 | 1.4M |