3,600.00
+20(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,580 | 3,600 | 3,600 | 3,605 | 3,575 | 64,700 |
| August 15, 2025 | 3,575 | 3,580 | 3,580 | 3,595 | 3,550 | 60,900 |
| August 14, 2025 | 3,575 | 3,585 | 3,585 | 3,610 | 3,560 | 74,400 |
| August 13, 2025 | 3,620 | 3,585 | 3,585 | 3,635 | 3,575 | 85,700 |
| August 12, 2025 | 3,615 | 3,625 | 3,625 | 3,635 | 3,605 | 99,000 |
| August 08, 2025 | 3,610 | 3,615 | 3,615 | 3,630 | 3,605 | 89,400 |
| August 07, 2025 | 3,560 | 3,610 | 3,610 | 3,615 | 3,560 | 137,800 |
| August 06, 2025 | 3,510 | 3,565 | 3,565 | 3,580 | 3,510 | 114,800 |
| August 05, 2025 | 3,540 | 3,515 | 3,515 | 3,540 | 3,495 | 111,600 |
| August 04, 2025 | 3,525 | 3,535 | 3,535 | 3,580 | 3,520 | 121,000 |
| August 01, 2025 | 3,470 | 3,565 | 3,565 | 3,575 | 3,470 | 309,300 |
| July 31, 2025 | 3,405 | 3,400 | 3,400 | 3,410 | 3,390 | 96,600 |
| July 30, 2025 | 3,360 | 3,390 | 3,390 | 3,400 | 3,355 | 79,900 |
| July 29, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,345 | 100,100 |
| July 28, 2025 | 3,340 | 3,365 | 3,365 | 3,380 | 3,340 | 69,500 |
| July 25, 2025 | 3,365 | 3,340 | 3,340 | 3,370 | 3,340 | 62,800 |
| July 24, 2025 | 3,340 | 3,355 | 3,355 | 3,365 | 3,335 | 88,100 |
| July 23, 2025 | 3,330 | 3,340 | 3,340 | 3,365 | 3,325 | 117,100 |
| July 22, 2025 | 3,355 | 3,325 | 3,325 | 3,355 | 3,310 | 181,800 |
| July 18, 2025 | 3,365 | 3,355 | 3,355 | 3,375 | 3,350 | 70,900 |
| July 17, 2025 | 3,365 | 3,350 | 3,350 | 3,365 | 3,320 | 181,800 |
| July 16, 2025 | 3,395 | 3,360 | 3,360 | 3,400 | 3,360 | 167,300 |
| July 15, 2025 | 3,335 | 3,400 | 3,400 | 3,445 | 3,325 | 364,900 |
| July 14, 2025 | 3,500 | 3,510 | 3,510 | 3,550 | 3,495 | 205,300 |
| July 11, 2025 | 3,505 | 3,495 | 3,495 | 3,525 | 3,495 | 65,600 |
| July 10, 2025 | 3,530 | 3,485 | 3,485 | 3,530 | 3,470 | 94,900 |
| July 09, 2025 | 3,515 | 3,530 | 3,530 | 3,565 | 3,515 | 104,000 |
| July 08, 2025 | 3,520 | 3,515 | 3,515 | 3,525 | 3,495 | 94,000 |
| July 07, 2025 | 3,505 | 3,515 | 3,515 | 3,520 | 3,480 | 98,100 |
| July 04, 2025 | 3,485 | 3,485 | 3,485 | 3,505 | 3,480 | 56,400 |
| July 03, 2025 | 3,460 | 3,480 | 3,480 | 3,495 | 3,455 | 63,400 |
| July 02, 2025 | 3,440 | 3,460 | 3,460 | 3,475 | 3,440 | 88,100 |
| July 01, 2025 | 3,495 | 3,450 | 3,450 | 3,505 | 3,415 | 103,200 |
| June 30, 2025 | 3,485 | 3,505 | 3,505 | 3,520 | 3,460 | 115,700 |
| June 27, 2025 | 3,440 | 3,480 | 3,480 | 3,485 | 3,415 | 121,500 |
| June 26, 2025 | 3,345 | 3,430 | 3,430 | 3,450 | 3,345 | 143,600 |
| June 25, 2025 | 3,345 | 3,360 | 3,360 | 3,365 | 3,330 | 68,000 |
| June 24, 2025 | 3,380 | 3,355 | 3,355 | 3,380 | 3,345 | 51,300 |
| June 23, 2025 | 3,345 | 3,360 | 3,360 | 3,365 | 3,340 | 60,400 |
| June 20, 2025 | 3,380 | 3,345 | 3,345 | 3,385 | 3,345 | 104,400 |
| June 19, 2025 | 3,410 | 3,395 | 3,395 | 3,410 | 3,385 | 50,900 |
| June 18, 2025 | 3,390 | 3,405 | 3,405 | 3,410 | 3,385 | 41,700 |
| June 17, 2025 | 3,380 | 3,385 | 3,385 | 3,385 | 3,350 | 45,100 |
| June 16, 2025 | 3,385 | 3,375 | 3,375 | 3,400 | 3,370 | 80,500 |
| June 13, 2025 | 3,345 | 3,355 | 3,355 | 3,360 | 3,325 | 118,000 |
| June 12, 2025 | 3,355 | 3,345 | 3,345 | 3,365 | 3,345 | 60,200 |
| June 11, 2025 | 3,365 | 3,355 | 3,355 | 3,365 | 3,340 | 88,200 |
| June 10, 2025 | 3,370 | 3,345 | 3,345 | 3,380 | 3,340 | 114,700 |
| June 09, 2025 | 3,410 | 3,370 | 3,370 | 3,430 | 3,360 | 88,200 |
| June 06, 2025 | 3,400 | 3,395 | 3,395 | 3,410 | 3,380 | 68,500 |
| June 05, 2025 | 3,430 | 3,405 | 3,405 | 3,435 | 3,375 | 83,900 |
| June 04, 2025 | 3,350 | 3,450 | 3,450 | 3,480 | 3,345 | 235,400 |
| June 03, 2025 | 3,380 | 3,350 | 3,350 | 3,385 | 3,335 | 99,000 |
| June 02, 2025 | 3,465 | 3,390 | 3,390 | 3,490 | 3,390 | 103,000 |
| May 30, 2025 | 3,440 | 3,455 | 3,455 | 3,480 | 3,440 | 208,700 |
| May 29, 2025 | 3,430 | 3,470 | 3,470 | 3,515 | 3,425 | 502,100 |
| May 28, 2025 | 3,425 | 3,460 | 3,425 | 3,490 | 3,395 | 813,200 |
| May 27, 2025 | 3,365 | 3,390 | 3,355.71 | 3,410 | 3,355 | 391,400 |
| May 26, 2025 | 3,320 | 3,360 | 3,326.01 | 3,375 | 3,320 | 320,300 |
| May 23, 2025 | 3,330 | 3,320 | 3,320 | 3,335 | 3,320 | 201,700 |