3,705.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,700 | 3,705 | 3,715 | 3,725 | 3,690 | 136,500 |
| August 15, 2025 | 3,710 | 3,700 | 3,700 | 3,710 | 3,670 | 114,200 |
| August 14, 2025 | 3,705 | 3,705 | 3,705 | 3,710 | 3,690 | 76,400 |
| August 13, 2025 | 3,710 | 3,705 | 3,705 | 3,715 | 3,685 | 108,400 |
| August 12, 2025 | 3,710 | 3,710 | 3,710 | 3,720 | 3,685 | 98,300 |
| August 08, 2025 | 3,685 | 3,705 | 3,705 | 3,710 | 3,670 | 80,200 |
| August 07, 2025 | 3,705 | 3,690 | 3,690 | 3,720 | 3,680 | 117,600 |
| August 06, 2025 | 3,700 | 3,700 | 3,700 | 3,710 | 3,675 | 97,100 |
| August 05, 2025 | 3,660 | 3,685 | 3,685 | 3,705 | 3,655 | 168,100 |
| August 04, 2025 | 3,575 | 3,645 | 3,645 | 3,650 | 3,570 | 96,600 |
| August 01, 2025 | 3,560 | 3,600 | 3,600 | 3,610 | 3,545 | 152,700 |
| July 31, 2025 | 3,590 | 3,575 | 3,575 | 3,605 | 3,565 | 106,900 |
| July 30, 2025 | 3,595 | 3,590 | 3,590 | 3,610 | 3,575 | 74,100 |
| July 29, 2025 | 3,630 | 3,595 | 3,595 | 3,635 | 3,585 | 150,500 |
| July 28, 2025 | 3,635 | 3,650 | 3,650 | 3,665 | 3,620 | 177,600 |
| July 25, 2025 | 3,710 | 3,635 | 3,635 | 3,725 | 3,600 | 625,100 |
| July 24, 2025 | 3,475 | 3,520 | 3,520 | 3,530 | 3,460 | 174,600 |
| July 23, 2025 | 3,425 | 3,470 | 3,470 | 3,480 | 3,410 | 158,500 |
| July 22, 2025 | 3,410 | 3,395 | 3,395 | 3,440 | 3,395 | 99,000 |
| July 18, 2025 | 3,430 | 3,390 | 3,390 | 3,440 | 3,390 | 178,800 |
| July 17, 2025 | 3,440 | 3,425 | 3,425 | 3,445 | 3,400 | 160,100 |
| July 16, 2025 | 3,550 | 3,440 | 3,440 | 3,550 | 3,435 | 294,200 |
| July 15, 2025 | 3,645 | 3,550 | 3,550 | 3,650 | 3,545 | 433,800 |
| July 14, 2025 | 3,500 | 3,640 | 3,640 | 3,720 | 3,460 | 1.19M |
| July 11, 2025 | 3,425 | 3,430 | 3,430 | 3,445 | 3,415 | 240,000 |
| July 10, 2025 | 3,395 | 3,405 | 3,405 | 3,415 | 3,385 | 132,200 |
| July 09, 2025 | 3,385 | 3,385 | 3,385 | 3,400 | 3,360 | 94,200 |
| July 08, 2025 | 3,380 | 3,375 | 3,375 | 3,390 | 3,360 | 83,200 |
| July 07, 2025 | 3,410 | 3,385 | 3,385 | 3,420 | 3,365 | 107,500 |
| July 04, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,385 | 124,900 |
| July 03, 2025 | 3,465 | 3,425 | 3,425 | 3,480 | 3,405 | 206,500 |
| July 02, 2025 | 3,295 | 3,440 | 3,440 | 3,445 | 3,265 | 321,900 |
| July 01, 2025 | 3,310 | 3,295 | 3,295 | 3,320 | 3,285 | 99,500 |
| June 30, 2025 | 3,310 | 3,315 | 3,315 | 3,345 | 3,310 | 180,200 |
| June 27, 2025 | 3,265 | 3,300 | 3,300 | 3,305 | 3,260 | 158,500 |
| June 26, 2025 | 3,250 | 3,250 | 3,250 | 3,265 | 3,220 | 152,400 |
| June 25, 2025 | 3,230 | 3,255 | 3,255 | 3,265 | 3,200 | 164,500 |
| June 24, 2025 | 3,245 | 3,230 | 3,230 | 3,255 | 3,225 | 142,500 |
| June 23, 2025 | 3,240 | 3,225 | 3,225 | 3,260 | 3,200 | 236,300 |
| June 20, 2025 | 3,260 | 3,245 | 3,245 | 3,275 | 3,245 | 158,600 |
| June 19, 2025 | 3,310 | 3,275 | 3,275 | 3,325 | 3,270 | 149,800 |
| June 18, 2025 | 3,320 | 3,320 | 3,320 | 3,335 | 3,305 | 76,700 |
| June 17, 2025 | 3,315 | 3,320 | 3,320 | 3,330 | 3,295 | 146,300 |
| June 16, 2025 | 3,325 | 3,315 | 3,315 | 3,340 | 3,295 | 207,800 |
| June 13, 2025 | 3,380 | 3,330 | 3,330 | 3,385 | 3,320 | 280,400 |
| June 12, 2025 | 3,365 | 3,390 | 3,390 | 3,415 | 3,360 | 204,000 |
| June 11, 2025 | 3,470 | 3,390 | 3,390 | 3,480 | 3,390 | 312,700 |
| June 10, 2025 | 3,460 | 3,475 | 3,475 | 3,520 | 3,460 | 157,600 |
| June 09, 2025 | 3,490 | 3,460 | 3,460 | 3,505 | 3,450 | 130,100 |
| June 06, 2025 | 3,430 | 3,480 | 3,480 | 3,515 | 3,430 | 221,500 |
| June 05, 2025 | 3,470 | 3,440 | 3,440 | 3,480 | 3,435 | 195,400 |
| June 04, 2025 | 3,470 | 3,470 | 3,470 | 3,515 | 3,470 | 234,900 |
| June 03, 2025 | 3,530 | 3,465 | 3,465 | 3,555 | 3,465 | 361,500 |
| June 02, 2025 | 3,550 | 3,540 | 3,540 | 3,575 | 3,520 | 367,300 |
| May 30, 2025 | 3,670 | 3,570 | 3,570 | 3,680 | 3,565 | 737,900 |
| May 29, 2025 | 3,640 | 3,730 | 3,730 | 3,745 | 3,620 | 974,700 |
| May 28, 2025 | 4,015 | 4,015 | 3,820 | 4,030 | 4,015 | 453,900 |
| May 27, 2025 | 4,015 | 4,015 | 3,820 | 4,025 | 4,000 | 287,800 |
| May 26, 2025 | 4,000 | 4,015 | 3,820 | 4,015 | 4,000 | 211,900 |
| May 23, 2025 | 3,970 | 3,990 | 3,990 | 3,995 | 3,965 | 161,400 |