3,715.00
-5(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,720 | 3,715 | 3,715 | 3,720 | 3,700 | 5,100 |
| August 15, 2025 | 3,720 | 3,720 | 3,720 | 3,735 | 3,700 | 6,200 |
| August 14, 2025 | 3,740 | 3,755 | 3,755 | 3,770 | 3,725 | 5,100 |
| August 13, 2025 | 3,760 | 3,765 | 3,765 | 3,765 | 3,715 | 3,600 |
| August 12, 2025 | 3,770 | 3,745 | 3,745 | 3,770 | 3,720 | 6,100 |
| August 08, 2025 | 3,755 | 3,770 | 3,770 | 3,780 | 3,745 | 6,400 |
| August 07, 2025 | 3,730 | 3,780 | 3,780 | 3,790 | 3,730 | 9,800 |
| August 06, 2025 | 3,685 | 3,715 | 3,715 | 3,745 | 3,685 | 5,500 |
| August 05, 2025 | 3,740 | 3,700 | 3,700 | 3,740 | 3,670 | 4,300 |
| August 04, 2025 | 3,700 | 3,725 | 3,725 | 3,735 | 3,660 | 10,200 |
| August 01, 2025 | 3,645 | 3,730 | 3,730 | 3,730 | 3,580 | 28,900 |
| July 31, 2025 | 3,670 | 3,660 | 3,660 | 3,695 | 3,650 | 4,100 |
| July 30, 2025 | 3,695 | 3,670 | 3,670 | 3,715 | 3,645 | 9,700 |
| July 29, 2025 | 3,565 | 3,690 | 3,690 | 3,690 | 3,560 | 23,000 |
| July 28, 2025 | 3,510 | 3,520 | 3,520 | 3,540 | 3,505 | 7,700 |
| July 25, 2025 | 3,540 | 3,505 | 3,505 | 3,555 | 3,505 | 6,800 |
| July 24, 2025 | 3,500 | 3,535 | 3,535 | 3,550 | 3,500 | 6,900 |
| July 23, 2025 | 3,470 | 3,500 | 3,500 | 3,500 | 3,460 | 6,500 |
| July 22, 2025 | 3,500 | 3,460 | 3,460 | 3,505 | 3,460 | 2,600 |
| July 18, 2025 | 3,500 | 3,495 | 3,495 | 3,510 | 3,485 | 5,000 |
| July 17, 2025 | 3,485 | 3,505 | 3,505 | 3,505 | 3,475 | 4,400 |
| July 16, 2025 | 3,520 | 3,480 | 3,480 | 3,520 | 3,480 | 3,500 |
| July 15, 2025 | 3,495 | 3,495 | 3,495 | 3,515 | 3,495 | 3,200 |
| July 14, 2025 | 3,500 | 3,495 | 3,495 | 3,530 | 3,495 | 5,200 |
| July 11, 2025 | 3,505 | 3,500 | 3,500 | 3,545 | 3,500 | 10,000 |
| July 10, 2025 | 3,520 | 3,475 | 3,475 | 3,520 | 3,455 | 12,300 |
| July 09, 2025 | 3,520 | 3,520 | 3,520 | 3,540 | 3,510 | 3,500 |
| July 08, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,490 | 6,500 |
| July 07, 2025 | 3,510 | 3,500 | 3,500 | 3,545 | 3,485 | 5,500 |
| July 04, 2025 | 3,520 | 3,510 | 3,510 | 3,520 | 3,495 | 6,700 |
| July 03, 2025 | 3,510 | 3,520 | 3,520 | 3,535 | 3,500 | 5,900 |
| July 02, 2025 | 3,500 | 3,500 | 3,500 | 3,530 | 3,500 | 4,800 |
| July 01, 2025 | 3,540 | 3,500 | 3,500 | 3,545 | 3,495 | 8,800 |
| June 30, 2025 | 3,610 | 3,540 | 3,540 | 3,610 | 3,540 | 7,000 |
| June 27, 2025 | 3,530 | 3,590 | 3,590 | 3,590 | 3,515 | 7,200 |
| June 26, 2025 | 3,505 | 3,505 | 3,505 | 3,530 | 3,500 | 4,900 |
| June 25, 2025 | 3,550 | 3,515 | 3,515 | 3,550 | 3,505 | 6,800 |
| June 24, 2025 | 3,565 | 3,565 | 3,565 | 3,575 | 3,550 | 3,300 |
| June 23, 2025 | 3,590 | 3,555 | 3,555 | 3,600 | 3,550 | 5,300 |
| June 20, 2025 | 3,615 | 3,585 | 3,585 | 3,620 | 3,585 | 9,900 |
| June 19, 2025 | 3,605 | 3,620 | 3,620 | 3,620 | 3,590 | 4,100 |
| June 18, 2025 | 3,615 | 3,595 | 3,595 | 3,615 | 3,585 | 2,100 |
| June 17, 2025 | 3,600 | 3,605 | 3,605 | 3,620 | 3,585 | 6,000 |
| June 16, 2025 | 3,610 | 3,600 | 3,600 | 3,620 | 3,590 | 5,400 |
| June 13, 2025 | 3,585 | 3,595 | 3,595 | 3,600 | 3,560 | 6,100 |
| June 12, 2025 | 3,620 | 3,610 | 3,610 | 3,620 | 3,585 | 5,000 |
| June 11, 2025 | 3,625 | 3,620 | 3,620 | 3,650 | 3,605 | 4,800 |
| June 10, 2025 | 3,700 | 3,625 | 3,625 | 3,700 | 3,625 | 4,900 |
| June 09, 2025 | 3,650 | 3,695 | 3,695 | 3,695 | 3,625 | 4,900 |
| June 06, 2025 | 3,670 | 3,620 | 3,620 | 3,670 | 3,620 | 4,400 |
| June 05, 2025 | 3,630 | 3,635 | 3,635 | 3,655 | 3,610 | 4,400 |
| June 04, 2025 | 3,620 | 3,655 | 3,655 | 3,660 | 3,610 | 5,400 |
| June 03, 2025 | 3,680 | 3,605 | 3,605 | 3,680 | 3,605 | 2,700 |
| June 02, 2025 | 3,660 | 3,680 | 3,680 | 3,695 | 3,660 | 4,300 |
| May 30, 2025 | 3,640 | 3,685 | 3,685 | 3,690 | 3,640 | 4,700 |
| May 29, 2025 | 3,605 | 3,665 | 3,665 | 3,670 | 3,605 | 9,000 |
| May 28, 2025 | 3,620 | 3,605 | 3,605 | 3,640 | 3,585 | 7,300 |
| May 27, 2025 | 3,575 | 3,595 | 3,595 | 3,615 | 3,575 | 3,400 |
| May 26, 2025 | 3,595 | 3,595 | 3,595 | 3,600 | 3,585 | 2,200 |
| May 23, 2025 | 3,610 | 3,595 | 3,595 | 3,615 | 3,580 | 3,700 |