3,599.00
+52(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,551 | 3,599 | 3,599 | 3,603 | 3,538 | 354,000 |
| August 15, 2025 | 3,559 | 3,547 | 3,547 | 3,570 | 3,518 | 248,100 |
| August 14, 2025 | 3,587 | 3,544 | 3,544 | 3,608 | 3,518 | 299,300 |
| August 13, 2025 | 3,560 | 3,608 | 3,608 | 3,629 | 3,549 | 531,300 |
| August 12, 2025 | 3,519 | 3,542 | 3,542 | 3,578 | 3,507 | 440,700 |
| August 08, 2025 | 3,504 | 3,531 | 3,531 | 3,563 | 3,501 | 397,100 |
| August 07, 2025 | 3,531 | 3,501 | 3,501 | 3,537 | 3,478 | 543,500 |
| August 06, 2025 | 3,710 | 3,567 | 3,567 | 3,715 | 3,567 | 693,000 |
| August 05, 2025 | 3,658 | 3,714 | 3,714 | 3,749 | 3,650 | 569,100 |
| August 04, 2025 | 3,523 | 3,632 | 3,632 | 3,640 | 3,511 | 574,400 |
| August 01, 2025 | 3,562 | 3,550 | 3,550 | 3,582 | 3,513 | 473,300 |
| July 31, 2025 | 3,610 | 3,565 | 3,565 | 3,675 | 3,540 | 997,600 |
| July 30, 2025 | 3,757 | 3,815 | 3,815 | 3,830 | 3,733 | 444,700 |
| July 29, 2025 | 3,709 | 3,735 | 3,735 | 3,756 | 3,674 | 206,800 |
| July 28, 2025 | 3,835 | 3,715 | 3,715 | 3,835 | 3,712 | 273,100 |
| July 25, 2025 | 3,864 | 3,854 | 3,854 | 3,900 | 3,848 | 137,500 |
| July 24, 2025 | 3,875 | 3,864 | 3,864 | 3,909 | 3,835 | 207,200 |
| July 23, 2025 | 3,853 | 3,826 | 3,826 | 3,873 | 3,781 | 270,300 |
| July 22, 2025 | 3,900 | 3,839 | 3,839 | 3,914 | 3,839 | 118,100 |
| July 18, 2025 | 3,910 | 3,883 | 3,883 | 3,915 | 3,870 | 163,800 |
| July 17, 2025 | 3,856 | 3,911 | 3,911 | 3,920 | 3,838 | 269,100 |
| July 16, 2025 | 3,806 | 3,825 | 3,825 | 3,833 | 3,775 | 255,100 |
| July 15, 2025 | 3,853 | 3,815 | 3,815 | 3,867 | 3,798 | 257,700 |
| July 14, 2025 | 3,805 | 3,815 | 3,815 | 3,821 | 3,773 | 376,700 |
| July 11, 2025 | 3,851 | 3,806 | 3,806 | 3,884 | 3,799 | 363,000 |
| July 10, 2025 | 3,890 | 3,846 | 3,846 | 3,914 | 3,825 | 373,200 |
| July 09, 2025 | 3,900 | 3,888 | 3,888 | 3,909 | 3,871 | 215,600 |
| July 08, 2025 | 3,937 | 3,915 | 3,915 | 3,937 | 3,858 | 232,700 |
| July 07, 2025 | 3,914 | 3,926 | 3,926 | 3,946 | 3,904 | 109,200 |
| July 04, 2025 | 3,977 | 3,916 | 3,916 | 3,979 | 3,916 | 113,600 |
| July 03, 2025 | 4,001 | 3,953 | 3,953 | 4,015 | 3,916 | 224,500 |
| July 02, 2025 | 4,012 | 4,021 | 4,021 | 4,055 | 4,010 | 265,900 |
| July 01, 2025 | 4,078 | 4,067 | 4,067 | 4,092 | 4,015 | 179,400 |
| June 30, 2025 | 4,113 | 4,078 | 4,078 | 4,140 | 4,078 | 213,800 |
| June 27, 2025 | 4,072 | 4,093 | 4,093 | 4,154 | 4,051 | 383,100 |
| June 26, 2025 | 4,000 | 4,037 | 4,037 | 4,039 | 3,992 | 222,200 |
| June 25, 2025 | 3,950 | 3,973 | 3,973 | 3,976 | 3,917 | 233,700 |
| June 24, 2025 | 3,961 | 3,944 | 3,944 | 3,967 | 3,927 | 214,400 |
| June 23, 2025 | 4,067 | 3,953 | 3,953 | 4,067 | 3,941 | 259,600 |
| June 20, 2025 | 4,119 | 4,095 | 4,095 | 4,136 | 4,075 | 498,200 |
| June 19, 2025 | 4,110 | 4,129 | 4,129 | 4,136 | 4,095 | 174,500 |
| June 18, 2025 | 4,113 | 4,117 | 4,117 | 4,136 | 4,096 | 193,900 |
| June 17, 2025 | 4,146 | 4,141 | 4,141 | 4,190 | 4,128 | 257,300 |
| June 16, 2025 | 4,133 | 4,146 | 4,146 | 4,158 | 4,101 | 282,900 |
| June 13, 2025 | 4,065 | 4,074 | 4,074 | 4,087 | 4,031 | 327,700 |
| June 12, 2025 | 4,077 | 4,097 | 4,097 | 4,109 | 4,058 | 280,900 |
| June 11, 2025 | 4,023 | 4,079 | 4,079 | 4,095 | 4,023 | 298,800 |
| June 10, 2025 | 4,034 | 4,023 | 4,023 | 4,068 | 3,986 | 336,900 |
| June 09, 2025 | 3,980 | 4,060 | 4,060 | 4,082 | 3,970 | 327,900 |
| June 06, 2025 | 3,957 | 3,972 | 3,972 | 4,058 | 3,945 | 295,300 |
| June 05, 2025 | 3,919 | 3,957 | 3,957 | 3,972 | 3,897 | 469,400 |
| June 04, 2025 | 3,946 | 3,964 | 3,964 | 3,982 | 3,945 | 365,800 |
| June 03, 2025 | 3,980 | 3,950 | 3,950 | 3,985 | 3,919 | 546,500 |
| June 02, 2025 | 3,940 | 3,951 | 3,951 | 3,960 | 3,917 | 440,300 |
| May 30, 2025 | 3,812 | 3,870 | 3,870 | 3,916 | 3,812 | 399,000 |
| May 29, 2025 | 3,755 | 3,825 | 3,825 | 3,842 | 3,752 | 354,200 |
| May 28, 2025 | 3,807 | 3,766 | 3,766 | 3,816 | 3,752 | 340,900 |
| May 27, 2025 | 3,800 | 3,812 | 3,812 | 3,839 | 3,800 | 303,800 |
| May 26, 2025 | 3,879 | 3,858 | 3,858 | 3,955 | 3,841 | 357,700 |
| May 23, 2025 | 3,873 | 3,825 | 3,825 | 3,881 | 3,825 | 190,300 |