3,660.00
-5(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,665 | 3,660 | 3,660 | 3,700 | 3,640 | 93,800 |
| August 15, 2025 | 3,695 | 3,665 | 3,665 | 3,710 | 3,640 | 170,500 |
| August 14, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,715 | 63,200 |
| August 13, 2025 | 3,725 | 3,740 | 3,740 | 3,755 | 3,700 | 79,600 |
| August 12, 2025 | 3,665 | 3,740 | 3,740 | 3,765 | 3,635 | 115,500 |
| August 08, 2025 | 3,650 | 3,705 | 3,705 | 3,715 | 3,635 | 87,900 |
| August 07, 2025 | 3,645 | 3,675 | 3,675 | 3,715 | 3,640 | 80,400 |
| August 06, 2025 | 3,735 | 3,655 | 3,655 | 3,750 | 3,650 | 84,200 |
| August 05, 2025 | 3,680 | 3,665 | 3,665 | 3,705 | 3,625 | 111,800 |
| August 04, 2025 | 3,710 | 3,705 | 3,705 | 3,735 | 3,675 | 105,500 |
| August 01, 2025 | 3,700 | 3,740 | 3,740 | 3,775 | 3,670 | 299,700 |
| July 31, 2025 | 3,565 | 3,605 | 3,605 | 3,615 | 3,555 | 114,600 |
| July 30, 2025 | 3,540 | 3,585 | 3,585 | 3,600 | 3,535 | 58,100 |
| July 29, 2025 | 3,475 | 3,535 | 3,535 | 3,550 | 3,470 | 82,900 |
| July 28, 2025 | 3,470 | 3,485 | 3,485 | 3,500 | 3,470 | 48,700 |
| July 25, 2025 | 3,485 | 3,495 | 3,495 | 3,505 | 3,465 | 35,900 |
| July 24, 2025 | 3,465 | 3,485 | 3,485 | 3,525 | 3,465 | 53,900 |
| July 23, 2025 | 3,455 | 3,460 | 3,460 | 3,505 | 3,445 | 75,700 |
| July 22, 2025 | 3,480 | 3,440 | 3,440 | 3,480 | 3,430 | 51,100 |
| July 18, 2025 | 3,530 | 3,500 | 3,500 | 3,550 | 3,490 | 53,900 |
| July 17, 2025 | 3,520 | 3,525 | 3,525 | 3,540 | 3,470 | 74,600 |
| July 16, 2025 | 3,530 | 3,540 | 3,540 | 3,565 | 3,520 | 58,800 |
| July 15, 2025 | 3,585 | 3,575 | 3,575 | 3,600 | 3,575 | 65,800 |
| July 14, 2025 | 3,575 | 3,595 | 3,595 | 3,605 | 3,575 | 37,500 |
| July 11, 2025 | 3,575 | 3,575 | 3,575 | 3,605 | 3,575 | 52,500 |
| July 10, 2025 | 3,565 | 3,560 | 3,560 | 3,580 | 3,530 | 107,300 |
| July 09, 2025 | 3,590 | 3,565 | 3,565 | 3,615 | 3,545 | 96,600 |
| July 08, 2025 | 3,590 | 3,590 | 3,590 | 3,615 | 3,580 | 68,900 |
| July 07, 2025 | 3,515 | 3,580 | 3,580 | 3,595 | 3,515 | 68,100 |
| July 04, 2025 | 3,510 | 3,515 | 3,515 | 3,530 | 3,505 | 28,700 |
| July 03, 2025 | 3,510 | 3,510 | 3,510 | 3,535 | 3,500 | 52,100 |
| July 02, 2025 | 3,515 | 3,525 | 3,525 | 3,545 | 3,510 | 40,600 |
| July 01, 2025 | 3,520 | 3,525 | 3,525 | 3,550 | 3,510 | 86,500 |
| June 30, 2025 | 3,505 | 3,500 | 3,500 | 3,520 | 3,495 | 91,600 |
| June 27, 2025 | 3,430 | 3,495 | 3,495 | 3,505 | 3,410 | 98,500 |
| June 26, 2025 | 3,520 | 3,450 | 3,450 | 3,530 | 3,395 | 119,200 |
| June 25, 2025 | 3,500 | 3,505 | 3,505 | 3,565 | 3,500 | 90,300 |
| June 24, 2025 | 3,505 | 3,510 | 3,510 | 3,525 | 3,485 | 73,800 |
| June 23, 2025 | 3,430 | 3,485 | 3,485 | 3,520 | 3,420 | 119,500 |
| June 20, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,445 | 121,700 |
| June 19, 2025 | 3,440 | 3,440 | 3,440 | 3,470 | 3,440 | 48,200 |
| June 18, 2025 | 3,405 | 3,470 | 3,470 | 3,500 | 3,400 | 55,600 |
| June 17, 2025 | 3,490 | 3,435 | 3,435 | 3,500 | 3,435 | 95,800 |
| June 16, 2025 | 3,430 | 3,470 | 3,470 | 3,495 | 3,430 | 62,300 |
| June 13, 2025 | 3,410 | 3,415 | 3,415 | 3,430 | 3,400 | 55,600 |
| June 12, 2025 | 3,395 | 3,420 | 3,420 | 3,460 | 3,395 | 72,700 |
| June 11, 2025 | 3,360 | 3,400 | 3,400 | 3,425 | 3,360 | 79,100 |
| June 10, 2025 | 3,335 | 3,340 | 3,340 | 3,370 | 3,330 | 36,500 |
| June 09, 2025 | 3,345 | 3,350 | 3,350 | 3,375 | 3,340 | 30,800 |
| June 06, 2025 | 3,340 | 3,350 | 3,350 | 3,370 | 3,340 | 25,600 |
| June 05, 2025 | 3,310 | 3,340 | 3,340 | 3,345 | 3,310 | 39,700 |
| June 04, 2025 | 3,315 | 3,340 | 3,340 | 3,340 | 3,290 | 72,300 |
| June 03, 2025 | 3,350 | 3,320 | 3,320 | 3,350 | 3,315 | 42,800 |
| June 02, 2025 | 3,330 | 3,355 | 3,355 | 3,365 | 3,310 | 54,700 |
| May 30, 2025 | 3,320 | 3,360 | 3,360 | 3,385 | 3,305 | 89,000 |
| May 29, 2025 | 3,355 | 3,345 | 3,345 | 3,370 | 3,325 | 52,000 |
| May 28, 2025 | 3,335 | 3,340 | 3,340 | 3,340 | 3,310 | 57,000 |
| May 27, 2025 | 3,350 | 3,320 | 3,320 | 3,355 | 3,305 | 23,700 |
| May 26, 2025 | 3,350 | 3,350 | 3,350 | 3,380 | 3,340 | 59,100 |
| May 23, 2025 | 3,300 | 3,310 | 3,310 | 3,330 | 3,295 | 51,500 |