3,238.00
-17(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,250 | 3,238 | 3,243 | 3,278 | 3,238 | 326,900 |
| August 15, 2025 | 3,216 | 3,255 | 3,255 | 3,260 | 3,198 | 370,700 |
| August 14, 2025 | 3,251 | 3,235 | 3,235 | 3,270 | 3,217 | 383,000 |
| August 13, 2025 | 3,201 | 3,251 | 3,251 | 3,251 | 3,185 | 556,100 |
| August 12, 2025 | 3,300 | 3,252 | 3,252 | 3,314 | 3,215 | 643,700 |
| August 08, 2025 | 3,342 | 3,264 | 3,264 | 3,416 | 3,208 | 1.27M |
| August 07, 2025 | 3,331 | 3,342 | 3,342 | 3,358 | 3,320 | 271,300 |
| August 06, 2025 | 3,332 | 3,340 | 3,340 | 3,344 | 3,320 | 223,500 |
| August 05, 2025 | 3,318 | 3,320 | 3,320 | 3,356 | 3,295 | 247,700 |
| August 04, 2025 | 3,300 | 3,318 | 3,318 | 3,339 | 3,293 | 265,400 |
| August 01, 2025 | 3,296 | 3,319 | 3,319 | 3,323 | 3,293 | 185,700 |
| July 31, 2025 | 3,257 | 3,286 | 3,286 | 3,286 | 3,253 | 218,800 |
| July 30, 2025 | 3,240 | 3,257 | 3,257 | 3,257 | 3,224 | 214,300 |
| July 29, 2025 | 3,258 | 3,221 | 3,221 | 3,276 | 3,206 | 337,400 |
| July 28, 2025 | 3,272 | 3,263 | 3,263 | 3,296 | 3,263 | 195,900 |
| July 25, 2025 | 3,296 | 3,272 | 3,272 | 3,310 | 3,266 | 468,200 |
| July 24, 2025 | 3,270 | 3,270 | 3,270 | 3,301 | 3,259 | 336,500 |
| July 23, 2025 | 3,250 | 3,262 | 3,262 | 3,285 | 3,233 | 403,500 |
| July 22, 2025 | 3,292 | 3,239 | 3,239 | 3,320 | 3,229 | 369,900 |
| July 18, 2025 | 3,285 | 3,281 | 3,281 | 3,303 | 3,261 | 303,900 |
| July 17, 2025 | 3,325 | 3,283 | 3,283 | 3,325 | 3,266 | 348,900 |
| July 16, 2025 | 3,353 | 3,340 | 3,340 | 3,363 | 3,329 | 279,600 |
| July 15, 2025 | 3,327 | 3,354 | 3,354 | 3,375 | 3,321 | 211,400 |
| July 14, 2025 | 3,294 | 3,322 | 3,322 | 3,342 | 3,290 | 213,400 |
| July 11, 2025 | 3,326 | 3,286 | 3,286 | 3,355 | 3,283 | 254,700 |
| July 10, 2025 | 3,319 | 3,294 | 3,294 | 3,331 | 3,285 | 316,600 |
| July 09, 2025 | 3,325 | 3,321 | 3,321 | 3,331 | 3,296 | 275,600 |
| July 08, 2025 | 3,343 | 3,341 | 3,341 | 3,358 | 3,293 | 294,600 |
| July 07, 2025 | 3,365 | 3,321 | 3,321 | 3,373 | 3,307 | 200,000 |
| July 04, 2025 | 3,332 | 3,344 | 3,344 | 3,347 | 3,320 | 222,600 |
| July 03, 2025 | 3,400 | 3,340 | 3,340 | 3,414 | 3,330 | 393,200 |
| July 02, 2025 | 3,261 | 3,386 | 3,386 | 3,397 | 3,261 | 781,300 |
| July 01, 2025 | 3,237 | 3,259 | 3,259 | 3,290 | 3,228 | 346,100 |
| June 30, 2025 | 3,227 | 3,237 | 3,237 | 3,246 | 3,220 | 382,700 |
| June 27, 2025 | 3,220 | 3,235 | 3,235 | 3,239 | 3,200 | 237,700 |
| June 26, 2025 | 3,214 | 3,225 | 3,225 | 3,245 | 3,209 | 241,800 |
| June 25, 2025 | 3,211 | 3,214 | 3,214 | 3,231 | 3,177 | 277,000 |
| June 24, 2025 | 3,274 | 3,230 | 3,230 | 3,282 | 3,230 | 166,700 |
| June 23, 2025 | 3,259 | 3,271 | 3,271 | 3,298 | 3,247 | 235,500 |
| June 20, 2025 | 3,286 | 3,250 | 3,250 | 3,292 | 3,238 | 400,700 |
| June 19, 2025 | 3,302 | 3,316 | 3,316 | 3,327 | 3,292 | 224,200 |
| June 18, 2025 | 3,265 | 3,287 | 3,287 | 3,310 | 3,265 | 182,100 |
| June 17, 2025 | 3,335 | 3,265 | 3,265 | 3,335 | 3,265 | 215,100 |
| June 16, 2025 | 3,346 | 3,335 | 3,335 | 3,354 | 3,308 | 191,900 |
| June 13, 2025 | 3,315 | 3,313 | 3,313 | 3,324 | 3,304 | 255,300 |
| June 12, 2025 | 3,297 | 3,315 | 3,315 | 3,335 | 3,297 | 202,200 |
| June 11, 2025 | 3,323 | 3,297 | 3,297 | 3,328 | 3,271 | 292,600 |
| June 10, 2025 | 3,294 | 3,283 | 3,283 | 3,315 | 3,255 | 357,300 |
| June 09, 2025 | 3,294 | 3,294 | 3,294 | 3,314 | 3,280 | 194,300 |
| June 06, 2025 | 3,289 | 3,292 | 3,292 | 3,321 | 3,274 | 237,100 |
| June 05, 2025 | 3,300 | 3,294 | 3,294 | 3,321 | 3,289 | 170,800 |
| June 04, 2025 | 3,300 | 3,312 | 3,312 | 3,338 | 3,285 | 246,000 |
| June 03, 2025 | 3,338 | 3,328 | 3,328 | 3,366 | 3,326 | 340,000 |
| June 02, 2025 | 3,313 | 3,315 | 3,315 | 3,354 | 3,299 | 185,200 |
| May 30, 2025 | 3,288 | 3,313 | 3,313 | 3,330 | 3,284 | 228,200 |
| May 29, 2025 | 3,306 | 3,293 | 3,293 | 3,328 | 3,281 | 173,500 |
| May 28, 2025 | 3,320 | 3,306 | 3,306 | 3,329 | 3,280 | 305,100 |
| May 27, 2025 | 3,325 | 3,329 | 3,329 | 3,346 | 3,312 | 197,200 |
| May 26, 2025 | 3,276 | 3,317 | 3,317 | 3,323 | 3,275 | 271,500 |
| May 23, 2025 | 3,222 | 3,245 | 3,245 | 3,269 | 3,217 | 213,400 |