3,775.00
+10(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,755 | 3,775 | 3,775 | 3,780 | 3,750 | 149,000 |
| August 21, 2025 | 3,750 | 3,765 | 3,765 | 3,765 | 3,740 | 177,400 |
| August 20, 2025 | 3,705 | 3,770 | 3,770 | 3,775 | 3,690 | 283,800 |
| August 19, 2025 | 3,780 | 3,750 | 3,750 | 3,785 | 3,735 | 255,700 |
| August 18, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,780 | 173,300 |
| August 15, 2025 | 3,815 | 3,800 | 3,800 | 3,815 | 3,785 | 145,900 |
| August 14, 2025 | 3,835 | 3,815 | 3,815 | 3,840 | 3,785 | 179,100 |
| August 13, 2025 | 3,820 | 3,840 | 3,840 | 3,860 | 3,800 | 183,100 |
| August 12, 2025 | 3,780 | 3,825 | 3,825 | 3,830 | 3,735 | 292,600 |
| August 08, 2025 | 3,675 | 3,760 | 3,760 | 3,760 | 3,665 | 443,800 |
| August 07, 2025 | 3,695 | 3,690 | 3,690 | 3,750 | 3,675 | 988,900 |
| August 06, 2025 | 3,950 | 4,025 | 4,025 | 4,025 | 3,860 | 319,700 |
| August 05, 2025 | 3,925 | 3,920 | 3,920 | 3,955 | 3,895 | 286,700 |
| August 04, 2025 | 3,860 | 3,925 | 3,925 | 3,925 | 3,850 | 281,500 |
| August 01, 2025 | 3,785 | 3,880 | 3,880 | 3,890 | 3,745 | 202,400 |
| July 31, 2025 | 3,770 | 3,830 | 3,830 | 3,850 | 3,765 | 570,900 |
| July 30, 2025 | 3,765 | 3,785 | 3,785 | 3,815 | 3,735 | 183,800 |
| July 29, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,670 | 179,600 |
| July 28, 2025 | 3,735 | 3,690 | 3,690 | 3,740 | 3,680 | 228,400 |
| July 25, 2025 | 3,680 | 3,715 | 3,715 | 3,725 | 3,670 | 134,300 |
| July 24, 2025 | 3,640 | 3,685 | 3,685 | 3,690 | 3,625 | 152,000 |
| July 23, 2025 | 3,660 | 3,645 | 3,645 | 3,685 | 3,635 | 160,800 |
| July 22, 2025 | 3,600 | 3,630 | 3,630 | 3,650 | 3,600 | 133,200 |
| July 18, 2025 | 3,615 | 3,600 | 3,600 | 3,635 | 3,590 | 223,100 |
| July 17, 2025 | 3,660 | 3,650 | 3,650 | 3,675 | 3,645 | 112,700 |
| July 16, 2025 | 3,670 | 3,690 | 3,690 | 3,725 | 3,660 | 85,200 |
| July 15, 2025 | 3,670 | 3,680 | 3,680 | 3,690 | 3,660 | 101,800 |
| July 14, 2025 | 3,660 | 3,665 | 3,665 | 3,675 | 3,640 | 86,800 |
| July 11, 2025 | 3,665 | 3,665 | 3,665 | 3,690 | 3,660 | 101,200 |
| July 10, 2025 | 3,670 | 3,660 | 3,660 | 3,675 | 3,645 | 142,700 |
| July 09, 2025 | 3,650 | 3,645 | 3,645 | 3,665 | 3,635 | 111,500 |
| July 08, 2025 | 3,610 | 3,620 | 3,620 | 3,660 | 3,605 | 154,800 |
| July 07, 2025 | 3,650 | 3,610 | 3,610 | 3,655 | 3,610 | 105,500 |
| July 04, 2025 | 3,630 | 3,650 | 3,650 | 3,670 | 3,625 | 100,800 |
| July 03, 2025 | 3,635 | 3,620 | 3,620 | 3,655 | 3,585 | 127,200 |
| July 02, 2025 | 3,610 | 3,635 | 3,635 | 3,655 | 3,610 | 115,600 |
| July 01, 2025 | 3,575 | 3,610 | 3,610 | 3,615 | 3,565 | 107,300 |
| June 30, 2025 | 3,600 | 3,570 | 3,570 | 3,605 | 3,565 | 152,000 |
| June 27, 2025 | 3,545 | 3,565 | 3,565 | 3,580 | 3,520 | 206,000 |
| June 26, 2025 | 3,490 | 3,540 | 3,540 | 3,545 | 3,475 | 158,500 |
| June 25, 2025 | 3,480 | 3,515 | 3,515 | 3,515 | 3,450 | 136,200 |
| June 24, 2025 | 3,515 | 3,490 | 3,490 | 3,530 | 3,465 | 159,200 |
| June 23, 2025 | 3,465 | 3,500 | 3,500 | 3,500 | 3,445 | 148,800 |
| June 20, 2025 | 3,490 | 3,465 | 3,465 | 3,505 | 3,465 | 141,200 |
| June 19, 2025 | 3,500 | 3,490 | 3,490 | 3,550 | 3,490 | 135,100 |
| June 18, 2025 | 3,515 | 3,465 | 3,465 | 3,530 | 3,460 | 183,200 |
| June 17, 2025 | 3,520 | 3,535 | 3,535 | 3,545 | 3,485 | 135,400 |
| June 16, 2025 | 3,530 | 3,515 | 3,515 | 3,530 | 3,475 | 249,300 |
| June 13, 2025 | 3,560 | 3,535 | 3,535 | 3,565 | 3,500 | 222,100 |
| June 12, 2025 | 3,585 | 3,575 | 3,575 | 3,605 | 3,550 | 190,100 |
| June 11, 2025 | 3,640 | 3,615 | 3,615 | 3,650 | 3,585 | 155,900 |
| June 10, 2025 | 3,610 | 3,625 | 3,625 | 3,670 | 3,605 | 226,500 |
| June 09, 2025 | 3,595 | 3,610 | 3,610 | 3,655 | 3,590 | 123,100 |
| June 06, 2025 | 3,590 | 3,590 | 3,590 | 3,610 | 3,550 | 156,200 |
| June 05, 2025 | 3,570 | 3,560 | 3,560 | 3,575 | 3,520 | 230,500 |
| June 04, 2025 | 3,585 | 3,600 | 3,600 | 3,605 | 3,550 | 265,100 |
| June 03, 2025 | 3,475 | 3,555 | 3,555 | 3,570 | 3,460 | 251,700 |
| June 02, 2025 | 3,400 | 3,450 | 3,450 | 3,455 | 3,390 | 254,800 |
| May 30, 2025 | 3,330 | 3,380 | 3,380 | 3,420 | 3,325 | 351,300 |
| May 29, 2025 | 3,270 | 3,315 | 3,315 | 3,340 | 3,265 | 186,000 |