3,535.00
+85(+2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,475 | 3,535 | 3,535 | 3,540 | 3,450 | 17,000 |
| August 21, 2025 | 3,395 | 3,450 | 3,450 | 3,470 | 3,395 | 16,900 |
| August 20, 2025 | 3,430 | 3,385 | 3,385 | 3,440 | 3,375 | 13,600 |
| August 19, 2025 | 3,400 | 3,415 | 3,415 | 3,445 | 3,385 | 25,400 |
| August 18, 2025 | 3,355 | 3,385 | 3,385 | 3,385 | 3,345 | 14,500 |
| August 15, 2025 | 3,295 | 3,355 | 3,355 | 3,370 | 3,295 | 13,600 |
| August 14, 2025 | 3,335 | 3,285 | 3,285 | 3,335 | 3,285 | 13,300 |
| August 13, 2025 | 3,375 | 3,330 | 3,330 | 3,380 | 3,325 | 13,500 |
| August 12, 2025 | 3,370 | 3,360 | 3,360 | 3,385 | 3,330 | 14,400 |
| August 08, 2025 | 3,370 | 3,330 | 3,330 | 3,430 | 3,310 | 39,300 |
| August 07, 2025 | 3,305 | 3,345 | 3,345 | 3,400 | 3,300 | 18,700 |
| August 06, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,285 | 8,200 |
| August 05, 2025 | 3,300 | 3,295 | 3,295 | 3,310 | 3,245 | 11,100 |
| August 04, 2025 | 3,205 | 3,260 | 3,260 | 3,260 | 3,180 | 22,900 |
| August 01, 2025 | 3,235 | 3,255 | 3,255 | 3,260 | 3,215 | 9,900 |
| July 31, 2025 | 3,175 | 3,215 | 3,215 | 3,215 | 3,165 | 11,100 |
| July 30, 2025 | 3,140 | 3,165 | 3,165 | 3,165 | 3,125 | 9,900 |
| July 29, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,105 | 16,300 |
| July 28, 2025 | 3,120 | 3,100 | 3,100 | 3,145 | 3,090 | 38,400 |
| July 25, 2025 | 3,100 | 3,105 | 3,105 | 3,105 | 3,085 | 7,200 |
| July 24, 2025 | 3,090 | 3,110 | 3,110 | 3,115 | 3,080 | 17,200 |
| July 23, 2025 | 3,070 | 3,085 | 3,085 | 3,085 | 3,060 | 5,100 |
| July 22, 2025 | 3,050 | 3,060 | 3,060 | 3,065 | 3,045 | 5,600 |
| July 18, 2025 | 3,065 | 3,050 | 3,050 | 3,065 | 3,050 | 3,100 |
| July 17, 2025 | 3,060 | 3,065 | 3,065 | 3,065 | 3,045 | 4,000 |
| July 16, 2025 | 3,045 | 3,040 | 3,040 | 3,055 | 3,035 | 8,300 |
| July 15, 2025 | 3,055 | 3,045 | 3,045 | 3,065 | 3,045 | 4,200 |
| July 14, 2025 | 3,075 | 3,055 | 3,055 | 3,080 | 3,050 | 9,000 |
| July 11, 2025 | 3,055 | 3,070 | 3,070 | 3,070 | 3,055 | 6,200 |
| July 10, 2025 | 3,050 | 3,045 | 3,045 | 3,055 | 3,045 | 2,000 |
| July 09, 2025 | 3,030 | 3,035 | 3,035 | 3,060 | 3,025 | 7,700 |
| July 08, 2025 | 3,030 | 3,035 | 3,035 | 3,035 | 3,020 | 2,700 |
| July 07, 2025 | 3,030 | 3,030 | 3,030 | 3,045 | 3,020 | 8,700 |
| July 04, 2025 | 3,020 | 3,030 | 3,030 | 3,040 | 3,010 | 7,700 |
| July 03, 2025 | 3,005 | 3,015 | 3,015 | 3,030 | 3,005 | 4,500 |
| July 02, 2025 | 3,010 | 3,005 | 3,005 | 3,020 | 3,000 | 9,100 |
| July 01, 2025 | 3,050 | 3,020 | 3,020 | 3,050 | 3,015 | 5,800 |
| June 30, 2025 | 3,025 | 3,030 | 3,030 | 3,040 | 3,020 | 7,500 |
| June 27, 2025 | 3,040 | 3,015 | 3,015 | 3,040 | 3,015 | 5,100 |
| June 26, 2025 | 3,005 | 3,020 | 3,020 | 3,030 | 3,005 | 3,700 |
| June 25, 2025 | 3,015 | 3,010 | 3,010 | 3,015 | 2,999 | 3,000 |
| June 24, 2025 | 3,020 | 3,010 | 3,010 | 3,020 | 2,995 | 7,000 |
| June 23, 2025 | 3,015 | 2,999 | 2,999 | 3,015 | 2,999 | 4,100 |
| June 20, 2025 | 3,045 | 3,015 | 3,015 | 3,045 | 3,005 | 19,400 |
| June 19, 2025 | 3,055 | 3,045 | 3,045 | 3,055 | 3,035 | 4,000 |
| June 18, 2025 | 3,060 | 3,035 | 3,035 | 3,065 | 3,035 | 7,500 |
| June 17, 2025 | 3,060 | 3,055 | 3,055 | 3,060 | 3,050 | 2,400 |
| June 16, 2025 | 3,055 | 3,055 | 3,055 | 3,065 | 3,040 | 7,300 |
| June 13, 2025 | 3,075 | 3,060 | 3,060 | 3,075 | 3,045 | 8,800 |
| June 12, 2025 | 3,085 | 3,085 | 3,085 | 3,095 | 3,075 | 4,500 |
| June 11, 2025 | 3,090 | 3,075 | 3,075 | 3,090 | 3,075 | 6,100 |
| June 10, 2025 | 3,085 | 3,100 | 3,100 | 3,110 | 3,085 | 4,200 |
| June 09, 2025 | 3,080 | 3,090 | 3,090 | 3,095 | 3,075 | 6,100 |
| June 06, 2025 | 3,080 | 3,070 | 3,070 | 3,085 | 3,070 | 4,200 |
| June 05, 2025 | 3,080 | 3,075 | 3,075 | 3,080 | 3,065 | 3,700 |
| June 04, 2025 | 3,100 | 3,080 | 3,080 | 3,100 | 3,075 | 8,300 |
| June 03, 2025 | 3,100 | 3,090 | 3,090 | 3,100 | 3,065 | 3,700 |
| June 02, 2025 | 3,110 | 3,095 | 3,095 | 3,130 | 3,075 | 7,200 |
| May 30, 2025 | 3,145 | 3,095 | 3,095 | 3,145 | 3,075 | 58,700 |
| May 29, 2025 | 3,125 | 3,145 | 3,145 | 3,180 | 3,125 | 16,500 |