3,465.00
+30(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,420 | 3,465 | 3,465 | 3,480 | 3,415 | 65,900 |
| August 15, 2025 | 3,445 | 3,435 | 3,435 | 3,455 | 3,390 | 63,700 |
| August 14, 2025 | 3,485 | 3,435 | 3,435 | 3,495 | 3,435 | 62,000 |
| August 13, 2025 | 3,480 | 3,520 | 3,520 | 3,540 | 3,435 | 114,100 |
| August 12, 2025 | 3,485 | 3,485 | 3,485 | 3,500 | 3,450 | 70,000 |
| August 08, 2025 | 3,450 | 3,485 | 3,485 | 3,495 | 3,450 | 72,800 |
| August 07, 2025 | 3,430 | 3,445 | 3,445 | 3,470 | 3,425 | 81,400 |
| August 06, 2025 | 3,420 | 3,445 | 3,445 | 3,455 | 3,370 | 88,000 |
| August 05, 2025 | 3,400 | 3,415 | 3,415 | 3,425 | 3,365 | 74,300 |
| August 04, 2025 | 3,380 | 3,400 | 3,400 | 3,425 | 3,355 | 72,000 |
| August 01, 2025 | 3,445 | 3,475 | 3,475 | 3,510 | 3,440 | 99,300 |
| July 31, 2025 | 3,385 | 3,420 | 3,420 | 3,455 | 3,385 | 50,900 |
| July 30, 2025 | 3,350 | 3,400 | 3,400 | 3,465 | 3,335 | 354,000 |
| July 29, 2025 | 3,300 | 3,350 | 3,350 | 3,350 | 3,295 | 142,900 |
| July 28, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,290 | 77,300 |
| July 25, 2025 | 3,335 | 3,340 | 3,340 | 3,355 | 3,285 | 76,700 |
| July 24, 2025 | 3,345 | 3,365 | 3,365 | 3,370 | 3,315 | 110,900 |
| July 23, 2025 | 3,410 | 3,355 | 3,355 | 3,410 | 3,315 | 121,500 |
| July 22, 2025 | 3,400 | 3,360 | 3,360 | 3,430 | 3,350 | 66,700 |
| July 18, 2025 | 3,500 | 3,400 | 3,400 | 3,505 | 3,350 | 106,700 |
| July 17, 2025 | 3,450 | 3,490 | 3,490 | 3,500 | 3,430 | 68,000 |
| July 16, 2025 | 3,420 | 3,465 | 3,465 | 3,485 | 3,420 | 92,800 |
| July 15, 2025 | 3,395 | 3,435 | 3,435 | 3,445 | 3,395 | 119,600 |
| July 14, 2025 | 3,360 | 3,390 | 3,390 | 3,395 | 3,340 | 88,600 |
| July 11, 2025 | 3,345 | 3,345 | 3,345 | 3,385 | 3,330 | 82,800 |
| July 10, 2025 | 3,345 | 3,315 | 3,315 | 3,345 | 3,290 | 121,800 |
| July 09, 2025 | 3,235 | 3,330 | 3,330 | 3,335 | 3,215 | 166,200 |
| July 08, 2025 | 3,180 | 3,215 | 3,215 | 3,225 | 3,180 | 93,600 |
| July 07, 2025 | 3,190 | 3,190 | 3,190 | 3,205 | 3,170 | 42,800 |
| July 04, 2025 | 3,210 | 3,190 | 3,190 | 3,225 | 3,190 | 50,000 |
| July 03, 2025 | 3,205 | 3,190 | 3,190 | 3,215 | 3,150 | 74,700 |
| July 02, 2025 | 3,190 | 3,210 | 3,210 | 3,235 | 3,170 | 58,100 |
| July 01, 2025 | 3,230 | 3,190 | 3,190 | 3,240 | 3,170 | 84,700 |
| June 30, 2025 | 3,255 | 3,240 | 3,240 | 3,275 | 3,235 | 71,700 |
| June 27, 2025 | 3,190 | 3,230 | 3,230 | 3,230 | 3,180 | 107,800 |
| June 26, 2025 | 3,175 | 3,180 | 3,180 | 3,190 | 3,160 | 71,000 |
| June 25, 2025 | 3,120 | 3,155 | 3,155 | 3,160 | 3,085 | 95,100 |
| June 24, 2025 | 3,100 | 3,120 | 3,120 | 3,155 | 3,090 | 140,800 |
| June 23, 2025 | 3,090 | 3,085 | 3,085 | 3,090 | 3,055 | 61,300 |
| June 20, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,070 | 103,500 |
| June 19, 2025 | 3,100 | 3,115 | 3,115 | 3,140 | 3,100 | 69,200 |
| June 18, 2025 | 3,085 | 3,090 | 3,090 | 3,110 | 3,075 | 59,400 |
| June 17, 2025 | 3,085 | 3,085 | 3,085 | 3,100 | 3,065 | 90,900 |
| June 16, 2025 | 3,145 | 3,105 | 3,105 | 3,150 | 3,105 | 94,500 |
| June 13, 2025 | 3,100 | 3,100 | 3,100 | 3,115 | 3,060 | 135,700 |
| June 12, 2025 | 3,170 | 3,120 | 3,120 | 3,175 | 3,115 | 78,400 |
| June 11, 2025 | 3,185 | 3,155 | 3,155 | 3,210 | 3,140 | 135,100 |
| June 10, 2025 | 3,260 | 3,180 | 3,180 | 3,295 | 3,180 | 156,400 |
| June 09, 2025 | 3,180 | 3,260 | 3,260 | 3,320 | 3,170 | 291,800 |
| June 06, 2025 | 3,370 | 3,390 | 3,390 | 3,400 | 3,365 | 100,900 |
| June 05, 2025 | 3,395 | 3,390 | 3,390 | 3,405 | 3,365 | 86,300 |
| June 04, 2025 | 3,345 | 3,410 | 3,410 | 3,435 | 3,340 | 142,600 |
| June 03, 2025 | 3,365 | 3,330 | 3,330 | 3,375 | 3,305 | 109,500 |
| June 02, 2025 | 3,285 | 3,315 | 3,315 | 3,330 | 3,280 | 70,000 |
| May 30, 2025 | 3,235 | 3,300 | 3,300 | 3,300 | 3,225 | 98,800 |
| May 29, 2025 | 3,285 | 3,280 | 3,280 | 3,300 | 3,265 | 52,800 |
| May 28, 2025 | 3,275 | 3,265 | 3,265 | 3,285 | 3,240 | 73,700 |
| May 27, 2025 | 3,240 | 3,245 | 3,245 | 3,270 | 3,240 | 39,800 |
| May 26, 2025 | 3,240 | 3,255 | 3,255 | 3,275 | 3,240 | 45,600 |
| May 23, 2025 | 3,210 | 3,225 | 3,225 | 3,250 | 3,200 | 55,900 |