3,000.00
+8(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,000 | 3,000 | 3,000 | 3,042 | 2,995 | 2.29M |
| August 15, 2025 | 2,973.5 | 2,992 | 2,992 | 2,992 | 2,945.5 | 1.61M |
| August 14, 2025 | 3,017 | 2,963 | 2,963 | 3,026 | 2,957 | 2.8M |
| August 13, 2025 | 2,945 | 3,032 | 3,032 | 3,032 | 2,944 | 5.81M |
| August 12, 2025 | 2,917.5 | 2,944 | 2,944 | 2,954.5 | 2,907.5 | 2.61M |
| August 08, 2025 | 2,892 | 2,927 | 2,927 | 2,942 | 2,892 | 3.62M |
| August 07, 2025 | 2,832 | 2,868 | 2,868 | 2,877 | 2,828.5 | 2.29M |
| August 06, 2025 | 2,832 | 2,837 | 2,837 | 2,860 | 2,827 | 2.17M |
| August 05, 2025 | 2,810 | 2,820 | 2,820 | 2,820.5 | 2,802 | 2.18M |
| August 04, 2025 | 2,800 | 2,812.5 | 2,812.5 | 2,829.5 | 2,788.5 | 1.97M |
| August 01, 2025 | 2,821.5 | 2,834.5 | 2,834.5 | 2,838 | 2,812 | 1.95M |
| July 31, 2025 | 2,820 | 2,808 | 2,808 | 2,821 | 2,791 | 3.63M |
| July 30, 2025 | 2,856.5 | 2,795.5 | 2,795.5 | 2,867.5 | 2,787 | 7.54M |
| July 29, 2025 | 2,929 | 2,914.5 | 2,914.5 | 2,931.5 | 2,899.5 | 1.62M |
| July 28, 2025 | 2,941.5 | 2,945 | 2,945 | 2,955.5 | 2,930 | 1.31M |
| July 25, 2025 | 2,958.5 | 2,941 | 2,941 | 2,959 | 2,934 | 904,200 |
| July 24, 2025 | 2,948.5 | 2,958.5 | 2,958.5 | 2,960 | 2,935 | 1.84M |
| July 23, 2025 | 2,944 | 2,948.5 | 2,948.5 | 2,968.5 | 2,939 | 2.03M |
| July 22, 2025 | 2,900 | 2,910.5 | 2,910.5 | 2,922 | 2,893 | 1.03M |
| July 18, 2025 | 2,964 | 2,928 | 2,928 | 2,968.5 | 2,918.5 | 1.05M |
| July 17, 2025 | 2,950 | 2,964 | 2,964 | 2,964 | 2,934.5 | 1.09M |
| July 16, 2025 | 2,949 | 2,936 | 2,936 | 2,954 | 2,913.5 | 1.28M |
| July 15, 2025 | 2,981.5 | 2,950.5 | 2,950.5 | 2,988.5 | 2,950.5 | 998,200 |
| July 14, 2025 | 2,989 | 2,980 | 2,980 | 2,999 | 2,953.5 | 1.38M |
| July 11, 2025 | 2,952 | 3,001 | 3,001 | 3,004 | 2,952 | 3.26M |
| July 10, 2025 | 2,950 | 2,945 | 2,945 | 2,953 | 2,936.5 | 1.79M |
| July 09, 2025 | 2,938 | 2,945 | 2,945 | 2,949.5 | 2,929 | 1.33M |
| July 08, 2025 | 2,920 | 2,933.5 | 2,933.5 | 2,946.5 | 2,917.5 | 2.07M |
| July 07, 2025 | 2,905 | 2,904 | 2,904 | 2,923.5 | 2,893 | 1.07M |
| July 04, 2025 | 2,909 | 2,912 | 2,912 | 2,912.5 | 2,896 | 1.45M |
| July 03, 2025 | 2,915 | 2,902.5 | 2,902.5 | 2,927 | 2,887 | 1.64M |
| July 02, 2025 | 2,885 | 2,903 | 2,903 | 2,931 | 2,881 | 4.02M |
| July 01, 2025 | 2,844.5 | 2,847.5 | 2,847.5 | 2,862.5 | 2,820.5 | 1.87M |
| June 30, 2025 | 2,829 | 2,822.5 | 2,822.5 | 2,835.5 | 2,812.5 | 1.65M |
| June 27, 2025 | 2,804 | 2,827.5 | 2,827.5 | 2,864 | 2,790 | 2.71M |
| June 26, 2025 | 2,797 | 2,804.5 | 2,804.5 | 2,804.5 | 2,781 | 1.32M |
| June 25, 2025 | 2,813 | 2,800.5 | 2,800.5 | 2,823 | 2,773 | 1.77M |
| June 24, 2025 | 2,767 | 2,799 | 2,799 | 2,799.5 | 2,754 | 2.01M |
| June 23, 2025 | 2,727 | 2,728.5 | 2,728.5 | 2,746.5 | 2,724 | 1.43M |
| June 20, 2025 | 2,780 | 2,760 | 2,760 | 2,783 | 2,756 | 1.94M |
| June 19, 2025 | 2,779 | 2,780.5 | 2,780.5 | 2,808 | 2,778 | 1.12M |
| June 18, 2025 | 2,752.5 | 2,771 | 2,771 | 2,778.5 | 2,751 | 1.38M |
| June 17, 2025 | 2,756 | 2,763 | 2,763 | 2,767.5 | 2,741 | 1.55M |
| June 16, 2025 | 2,736 | 2,750 | 2,750 | 2,764 | 2,733.5 | 2.14M |
| June 13, 2025 | 2,817 | 2,743.5 | 2,743.5 | 2,817.5 | 2,736 | 3.1M |
| June 12, 2025 | 2,831 | 2,821 | 2,821 | 2,846 | 2,811.5 | 1.56M |
| June 11, 2025 | 2,887 | 2,848.5 | 2,848.5 | 2,889.5 | 2,845.5 | 1.5M |
| June 10, 2025 | 2,887 | 2,887 | 2,887 | 2,905.5 | 2,883.5 | 1.67M |
| June 09, 2025 | 2,872 | 2,887 | 2,887 | 2,892 | 2,865 | 1.48M |
| June 06, 2025 | 2,869 | 2,877.5 | 2,877.5 | 2,884.5 | 2,858 | 1.43M |
| June 05, 2025 | 2,859 | 2,863 | 2,863 | 2,879 | 2,850 | 1.93M |
| June 04, 2025 | 2,846 | 2,841 | 2,841 | 2,857.5 | 2,836.5 | 1.25M |
| June 03, 2025 | 2,826 | 2,845.5 | 2,845.5 | 2,846 | 2,818.5 | 1.08M |
| June 02, 2025 | 2,842.5 | 2,842 | 2,842 | 2,856.5 | 2,830 | 867,300 |
| May 30, 2025 | 2,853.5 | 2,857 | 2,857 | 2,869.5 | 2,841.5 | 3.44M |
| May 29, 2025 | 2,841.5 | 2,873.5 | 2,873.5 | 2,882 | 2,841.5 | 1.59M |
| May 28, 2025 | 2,843 | 2,841 | 2,841 | 2,856 | 2,835.5 | 1.22M |
| May 27, 2025 | 2,834 | 2,826 | 2,826 | 2,844.5 | 2,825.5 | 828,000 |
| May 26, 2025 | 2,821.5 | 2,839 | 2,839 | 2,841 | 2,808.5 | 1.05M |
| May 23, 2025 | 2,821 | 2,798 | 2,798 | 2,825 | 2,791 | 1.3M |