3,845.00
-5(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,815 | 3,845 | 3,845 | 3,885 | 3,800 | 94,500 |
| August 15, 2025 | 3,900 | 3,850 | 3,850 | 3,905 | 3,825 | 150,800 |
| August 14, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,885 | 82,700 |
| August 13, 2025 | 3,970 | 3,945 | 3,945 | 3,975 | 3,910 | 91,600 |
| August 12, 2025 | 3,940 | 3,965 | 3,965 | 3,970 | 3,910 | 118,300 |
| August 08, 2025 | 3,895 | 3,940 | 3,940 | 3,940 | 3,880 | 77,400 |
| August 07, 2025 | 3,890 | 3,885 | 3,885 | 3,940 | 3,875 | 79,000 |
| August 06, 2025 | 3,920 | 3,880 | 3,880 | 3,940 | 3,875 | 112,200 |
| August 05, 2025 | 3,885 | 3,890 | 3,890 | 3,910 | 3,845 | 112,900 |
| August 04, 2025 | 3,805 | 3,865 | 3,865 | 3,885 | 3,790 | 152,500 |
| August 01, 2025 | 3,735 | 3,835 | 3,835 | 3,855 | 3,710 | 216,700 |
| July 31, 2025 | 3,730 | 3,745 | 3,745 | 3,760 | 3,675 | 118,100 |
| July 30, 2025 | 3,680 | 3,690 | 3,690 | 3,720 | 3,670 | 128,900 |
| July 29, 2025 | 3,645 | 3,660 | 3,660 | 3,665 | 3,625 | 68,900 |
| July 28, 2025 | 3,660 | 3,655 | 3,655 | 3,660 | 3,635 | 74,100 |
| July 25, 2025 | 3,650 | 3,655 | 3,655 | 3,700 | 3,650 | 67,600 |
| July 24, 2025 | 3,660 | 3,650 | 3,650 | 3,680 | 3,650 | 67,800 |
| July 23, 2025 | 3,660 | 3,650 | 3,650 | 3,665 | 3,615 | 105,500 |
| July 22, 2025 | 3,645 | 3,645 | 3,645 | 3,665 | 3,615 | 80,000 |
| July 18, 2025 | 3,705 | 3,645 | 3,645 | 3,730 | 3,640 | 63,100 |
| July 17, 2025 | 3,635 | 3,685 | 3,685 | 3,685 | 3,635 | 75,700 |
| July 16, 2025 | 3,640 | 3,630 | 3,630 | 3,665 | 3,615 | 71,100 |
| July 15, 2025 | 3,650 | 3,640 | 3,640 | 3,650 | 3,615 | 75,700 |
| July 14, 2025 | 3,605 | 3,635 | 3,635 | 3,660 | 3,595 | 89,300 |
| July 11, 2025 | 3,625 | 3,605 | 3,605 | 3,650 | 3,600 | 75,200 |
| July 10, 2025 | 3,665 | 3,620 | 3,620 | 3,665 | 3,610 | 116,700 |
| July 09, 2025 | 3,660 | 3,665 | 3,665 | 3,690 | 3,650 | 100,400 |
| July 08, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,665 | 119,300 |
| July 07, 2025 | 3,675 | 3,700 | 3,700 | 3,720 | 3,660 | 84,500 |
| July 04, 2025 | 3,685 | 3,675 | 3,675 | 3,710 | 3,675 | 74,800 |
| July 03, 2025 | 3,765 | 3,680 | 3,680 | 3,765 | 3,645 | 183,500 |
| July 02, 2025 | 3,750 | 3,785 | 3,785 | 3,790 | 3,750 | 92,400 |
| July 01, 2025 | 3,805 | 3,750 | 3,750 | 3,805 | 3,750 | 90,300 |
| June 30, 2025 | 3,780 | 3,805 | 3,805 | 3,855 | 3,765 | 173,800 |
| June 27, 2025 | 3,735 | 3,770 | 3,770 | 3,770 | 3,715 | 349,000 |
| June 26, 2025 | 3,690 | 3,720 | 3,720 | 3,720 | 3,690 | 91,000 |
| June 25, 2025 | 3,710 | 3,695 | 3,695 | 3,710 | 3,655 | 103,300 |
| June 24, 2025 | 3,735 | 3,720 | 3,720 | 3,735 | 3,680 | 83,800 |
| June 23, 2025 | 3,660 | 3,690 | 3,690 | 3,735 | 3,650 | 108,200 |
| June 20, 2025 | 3,680 | 3,660 | 3,660 | 3,690 | 3,650 | 212,500 |
| June 19, 2025 | 3,660 | 3,680 | 3,680 | 3,680 | 3,645 | 83,900 |
| June 18, 2025 | 3,625 | 3,650 | 3,650 | 3,660 | 3,620 | 95,500 |
| June 17, 2025 | 3,610 | 3,625 | 3,625 | 3,635 | 3,560 | 116,700 |
| June 16, 2025 | 3,560 | 3,610 | 3,610 | 3,620 | 3,535 | 140,800 |
| June 13, 2025 | 3,545 | 3,550 | 3,550 | 3,555 | 3,510 | 108,600 |
| June 12, 2025 | 3,575 | 3,570 | 3,570 | 3,595 | 3,550 | 100,400 |
| June 11, 2025 | 3,575 | 3,580 | 3,580 | 3,595 | 3,525 | 102,700 |
| June 10, 2025 | 3,585 | 3,580 | 3,580 | 3,590 | 3,550 | 97,000 |
| June 09, 2025 | 3,555 | 3,585 | 3,585 | 3,585 | 3,540 | 118,900 |
| June 06, 2025 | 3,495 | 3,545 | 3,545 | 3,555 | 3,490 | 84,700 |
| June 05, 2025 | 3,520 | 3,505 | 3,505 | 3,540 | 3,490 | 74,200 |
| June 04, 2025 | 3,545 | 3,550 | 3,550 | 3,570 | 3,520 | 119,800 |
| June 03, 2025 | 3,530 | 3,575 | 3,575 | 3,575 | 3,505 | 104,500 |
| June 02, 2025 | 3,490 | 3,530 | 3,530 | 3,560 | 3,460 | 158,100 |
| May 30, 2025 | 3,430 | 3,485 | 3,485 | 3,495 | 3,425 | 144,300 |
| May 29, 2025 | 3,430 | 3,440 | 3,440 | 3,445 | 3,410 | 96,700 |
| May 28, 2025 | 3,460 | 3,435 | 3,435 | 3,460 | 3,415 | 98,100 |
| May 27, 2025 | 3,450 | 3,440 | 3,440 | 3,475 | 3,430 | 60,400 |
| May 26, 2025 | 3,470 | 3,450 | 3,450 | 3,475 | 3,445 | 59,400 |
| May 23, 2025 | 3,445 | 3,455 | 3,455 | 3,490 | 3,420 | 83,200 |