3,325.00
+15(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,310 | 3,325 | 3,330 | 3,335 | 3,305 | 1,900 |
| August 15, 2025 | 3,305 | 3,310 | 3,310 | 3,315 | 3,275 | 1,600 |
| August 14, 2025 | 3,250 | 3,295 | 3,295 | 3,315 | 3,250 | 2,100 |
| August 13, 2025 | 3,280 | 3,240 | 3,240 | 3,325 | 3,230 | 5,500 |
| August 12, 2025 | 3,275 | 3,310 | 3,310 | 3,350 | 3,255 | 5,000 |
| August 08, 2025 | 3,280 | 3,245 | 3,245 | 3,280 | 3,235 | 5,800 |
| August 07, 2025 | 3,235 | 3,240 | 3,240 | 3,390 | 3,235 | 14,300 |
| August 06, 2025 | 3,140 | 3,230 | 3,230 | 3,260 | 3,140 | 25,600 |
| August 05, 2025 | 3,085 | 3,130 | 3,130 | 3,150 | 3,070 | 14,100 |
| August 04, 2025 | 3,135 | 3,100 | 3,100 | 3,150 | 3,100 | 8,500 |
| August 01, 2025 | 3,145 | 3,125 | 3,125 | 3,145 | 3,100 | 800 |
| July 31, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,100 | 1,900 |
| July 30, 2025 | 3,095 | 3,130 | 3,130 | 3,130 | 3,095 | 4,200 |
| July 29, 2025 | 3,135 | 3,140 | 3,140 | 3,140 | 3,120 | 1,300 |
| July 28, 2025 | 3,125 | 3,135 | 3,135 | 3,135 | 3,125 | 1,700 |
| July 25, 2025 | 3,110 | 3,110 | 3,110 | 3,110 | 3,085 | 2,100 |
| July 24, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,085 | 3,700 |
| July 23, 2025 | 3,100 | 3,115 | 3,115 | 3,150 | 3,100 | 6,400 |
| July 22, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,080 | 3,000 |
| July 18, 2025 | 3,105 | 3,100 | 3,100 | 3,120 | 3,065 | 6,400 |
| July 17, 2025 | 3,065 | 3,105 | 3,105 | 3,130 | 3,065 | 7,200 |
| July 16, 2025 | 3,060 | 3,045 | 3,045 | 3,060 | 3,045 | 500 |
| July 15, 2025 | 3,040 | 3,045 | 3,045 | 3,055 | 3,040 | 600 |
| July 14, 2025 | 3,060 | 3,040 | 3,040 | 3,060 | 3,040 | 1,100 |
| July 11, 2025 | 3,040 | 3,060 | 3,060 | 3,060 | 3,040 | 600 |
| July 10, 2025 | 3,050 | 3,045 | 3,045 | 3,050 | 3,040 | 1,400 |
| July 09, 2025 | 3,045 | 3,050 | 3,050 | 3,050 | 3,040 | 800 |
| July 08, 2025 | 3,055 | 3,050 | 3,050 | 3,055 | 3,030 | 1,200 |
| July 07, 2025 | 3,040 | 3,075 | 3,075 | 3,075 | 3,030 | 1,700 |
| July 04, 2025 | 3,010 | 3,035 | 3,035 | 3,035 | 3,010 | 1,700 |
| July 03, 2025 | 3,015 | 3,010 | 3,010 | 3,025 | 3,010 | 1,400 |
| July 02, 2025 | 3,040 | 3,015 | 3,015 | 3,040 | 3,015 | 3,600 |
| July 01, 2025 | 3,080 | 3,025 | 3,025 | 3,095 | 3,025 | 7,700 |
| June 30, 2025 | 3,035 | 3,040 | 3,040 | 3,055 | 3,010 | 3,000 |
| June 27, 2025 | 3,045 | 3,030 | 3,030 | 3,050 | 3,015 | 2,500 |
| June 26, 2025 | 3,050 | 3,035 | 3,035 | 3,050 | 3,015 | 1,500 |
| June 25, 2025 | 3,025 | 3,035 | 3,035 | 3,035 | 3,025 | 1,200 |
| June 24, 2025 | 3,045 | 3,015 | 3,015 | 3,060 | 3,010 | 3,700 |
| June 23, 2025 | 3,025 | 3,015 | 3,015 | 3,045 | 3,015 | 400 |
| June 20, 2025 | 3,040 | 3,035 | 3,035 | 3,045 | 3,020 | 700 |
| June 19, 2025 | 3,070 | 3,035 | 3,035 | 3,070 | 3,020 | 3,800 |
| June 18, 2025 | 3,030 | 3,080 | 3,080 | 3,080 | 3,010 | 1,800 |
| June 17, 2025 | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0 |
| June 16, 2025 | 3,010 | 3,010 | 3,010 | 3,015 | 3,010 | 600 |
| June 13, 2025 | 3,020 | 3,010 | 3,010 | 3,030 | 3,005 | 3,000 |
| June 12, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| June 11, 2025 | 3,020 | 3,060 | 3,060 | 3,060 | 3,015 | 1,300 |
| June 10, 2025 | 3,030 | 3,020 | 3,020 | 3,030 | 3,010 | 1,300 |
| June 09, 2025 | 3,020 | 3,040 | 3,040 | 3,040 | 3,020 | 1,400 |
| June 06, 2025 | 3,040 | 3,020 | 3,020 | 3,040 | 3,020 | 500 |
| June 05, 2025 | 3,040 | 3,025 | 3,025 | 3,040 | 3,025 | 300 |
| June 04, 2025 | 3,070 | 3,040 | 3,040 | 3,080 | 3,035 | 1,500 |
| June 03, 2025 | 3,060 | 3,070 | 3,070 | 3,080 | 3,060 | 800 |
| June 02, 2025 | 3,030 | 3,060 | 3,060 | 3,060 | 3,030 | 1,700 |
| May 30, 2025 | 3,055 | 3,015 | 3,015 | 3,055 | 3,015 | 1,200 |
| May 29, 2025 | 3,025 | 3,055 | 3,055 | 3,055 | 3,025 | 1,100 |
| May 28, 2025 | 3,010 | 3,010 | 3,010 | 3,030 | 3,010 | 1,600 |
| May 27, 2025 | 3,025 | 3,010 | 3,010 | 3,025 | 3,010 | 500 |
| May 26, 2025 | 3,030 | 3,010 | 3,010 | 3,040 | 3,010 | 2,800 |
| May 23, 2025 | 3,010 | 3,010 | 3,010 | 3,035 | 3,010 | 4,000 |