3,575.00
+40(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,580 | 3,575 | 3,575 | 3,600 | 3,540 | 5,300 |
| August 15, 2025 | 3,485 | 3,535 | 3,535 | 3,540 | 3,485 | 8,800 |
| August 14, 2025 | 3,620 | 3,500 | 3,500 | 3,620 | 3,500 | 12,400 |
| August 13, 2025 | 3,700 | 3,505 | 3,505 | 3,830 | 3,350 | 38,200 |
| August 12, 2025 | 3,640 | 3,645 | 3,645 | 3,650 | 3,620 | 3,400 |
| August 08, 2025 | 3,605 | 3,640 | 3,640 | 3,685 | 3,605 | 5,800 |
| August 07, 2025 | 3,630 | 3,675 | 3,675 | 3,675 | 3,630 | 5,100 |
| August 06, 2025 | 3,630 | 3,635 | 3,635 | 3,640 | 3,630 | 2,200 |
| August 05, 2025 | 3,620 | 3,630 | 3,630 | 3,650 | 3,620 | 900 |
| August 04, 2025 | 3,615 | 3,625 | 3,625 | 3,625 | 3,610 | 1,700 |
| August 01, 2025 | 3,640 | 3,605 | 3,605 | 3,650 | 3,590 | 6,100 |
| July 31, 2025 | 3,625 | 3,620 | 3,620 | 3,650 | 3,610 | 5,100 |
| July 30, 2025 | 3,610 | 3,635 | 3,635 | 3,635 | 3,605 | 3,700 |
| July 29, 2025 | 3,600 | 3,610 | 3,610 | 3,620 | 3,600 | 4,200 |
| July 28, 2025 | 3,600 | 3,595 | 3,595 | 3,625 | 3,595 | 2,600 |
| July 25, 2025 | 3,615 | 3,600 | 3,600 | 3,640 | 3,600 | 2,900 |
| July 24, 2025 | 3,580 | 3,630 | 3,630 | 3,630 | 3,580 | 5,300 |
| July 23, 2025 | 3,700 | 3,605 | 3,605 | 3,720 | 3,600 | 8,700 |
| July 22, 2025 | 3,670 | 3,650 | 3,650 | 3,720 | 3,620 | 8,800 |
| July 18, 2025 | 3,765 | 3,720 | 3,720 | 3,800 | 3,660 | 10,700 |
| July 17, 2025 | 3,730 | 3,800 | 3,800 | 3,800 | 3,730 | 1,300 |
| July 16, 2025 | 3,825 | 3,750 | 3,750 | 3,825 | 3,725 | 7,900 |
| July 15, 2025 | 3,725 | 3,785 | 3,785 | 3,785 | 3,515 | 14,200 |
| July 14, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,675 | 9,600 |
| July 11, 2025 | 3,685 | 3,690 | 3,690 | 3,710 | 3,670 | 2,300 |
| July 10, 2025 | 3,660 | 3,680 | 3,680 | 3,690 | 3,640 | 1,900 |
| July 09, 2025 | 3,615 | 3,690 | 3,690 | 3,750 | 3,600 | 8,000 |
| July 08, 2025 | 3,675 | 3,615 | 3,615 | 3,890 | 3,580 | 27,500 |
| July 07, 2025 | 3,490 | 3,610 | 3,610 | 3,700 | 3,470 | 31,800 |
| July 04, 2025 | 3,220 | 3,280 | 3,280 | 3,280 | 3,180 | 5,700 |
| July 03, 2025 | 3,210 | 3,220 | 3,220 | 3,245 | 3,175 | 5,600 |
| July 02, 2025 | 3,250 | 3,215 | 3,215 | 3,265 | 3,215 | 4,100 |
| July 01, 2025 | 3,235 | 3,250 | 3,250 | 3,270 | 3,235 | 2,500 |
| June 30, 2025 | 3,260 | 3,250 | 3,250 | 3,355 | 3,250 | 4,300 |
| June 27, 2025 | 3,230 | 3,285 | 3,285 | 3,300 | 3,210 | 15,900 |
| June 26, 2025 | 3,310 | 3,285 | 3,255 | 3,330 | 3,225 | 52,100 |
| June 25, 2025 | 3,225 | 3,240 | 3,210.41 | 3,245 | 3,195 | 7,300 |
| June 24, 2025 | 3,205 | 3,190 | 3,160.87 | 3,220 | 3,175 | 4,300 |
| June 23, 2025 | 3,110 | 3,155 | 3,126.19 | 3,185 | 3,110 | 7,900 |
| June 20, 2025 | 3,025 | 3,100 | 3,071.69 | 3,125 | 3,025 | 10,600 |
| June 19, 2025 | 3,010 | 3,000 | 2,972.6 | 3,025 | 2,989 | 2,600 |
| June 18, 2025 | 3,005 | 3,015 | 2,987.47 | 3,015 | 2,989 | 5,900 |
| June 17, 2025 | 3,045 | 3,005 | 3,005 | 3,045 | 2,995 | 4,500 |
| June 16, 2025 | 2,992 | 3,005 | 3,005 | 3,025 | 2,981 | 8,200 |
| June 13, 2025 | 3,015 | 3,020 | 3,020 | 3,020 | 2,905 | 14,800 |
| June 12, 2025 | 3,040 | 3,010 | 3,010 | 3,045 | 3,010 | 5,500 |
| June 11, 2025 | 3,060 | 3,040 | 3,040 | 3,080 | 3,040 | 4,000 |
| June 10, 2025 | 3,055 | 3,060 | 3,060 | 3,090 | 3,055 | 2,000 |
| June 09, 2025 | 3,110 | 3,055 | 3,055 | 3,110 | 3,040 | 2,800 |
| June 06, 2025 | 3,090 | 3,050 | 3,050 | 3,100 | 3,050 | 2,200 |
| June 05, 2025 | 3,060 | 3,065 | 3,065 | 3,100 | 3,060 | 2,000 |
| June 04, 2025 | 3,090 | 3,085 | 3,085 | 3,120 | 3,075 | 5,100 |
| June 03, 2025 | 3,095 | 3,090 | 3,090 | 3,100 | 3,055 | 3,300 |
| June 02, 2025 | 3,035 | 3,085 | 3,085 | 3,090 | 3,035 | 2,100 |
| May 30, 2025 | 3,050 | 3,055 | 3,055 | 3,095 | 3,050 | 3,100 |
| May 29, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,040 | 3,500 |
| May 28, 2025 | 3,080 | 3,050 | 3,050 | 3,110 | 3,050 | 4,600 |
| May 27, 2025 | 3,055 | 3,060 | 3,060 | 3,110 | 3,055 | 6,000 |
| May 26, 2025 | 3,095 | 3,055 | 3,055 | 3,130 | 3,040 | 9,100 |
| May 23, 2025 | 3,165 | 3,120 | 3,120 | 3,180 | 3,100 | 4,500 |