3,374.00
+6(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,350 | 3,374 | 3,374 | 3,380 | 3,347 | 1.27M |
| August 21, 2025 | 3,339 | 3,368 | 3,368 | 3,373 | 3,316 | 1.15M |
| August 20, 2025 | 3,385 | 3,339 | 3,339 | 3,403 | 3,311 | 1.43M |
| August 19, 2025 | 3,338 | 3,355 | 3,355 | 3,386 | 3,322 | 1.73M |
| August 18, 2025 | 3,279 | 3,355 | 3,355 | 3,379 | 3,271 | 1.93M |
| August 15, 2025 | 3,246 | 3,309 | 3,309 | 3,315 | 3,222 | 2.59M |
| August 14, 2025 | 3,134 | 3,246 | 3,246 | 3,298 | 3,092 | 4.37M |
| August 13, 2025 | 3,021 | 3,041 | 3,041 | 3,074 | 3,000 | 2.84M |
| August 12, 2025 | 3,037 | 3,047 | 3,047 | 3,119 | 3,023 | 2.62M |
| August 08, 2025 | 2,994.5 | 3,008 | 3,008 | 3,029 | 2,964 | 2.39M |
| August 07, 2025 | 2,942 | 2,963 | 2,963 | 2,981 | 2,922 | 1.75M |
| August 06, 2025 | 2,801.5 | 2,926.5 | 2,926.5 | 2,933 | 2,801.5 | 1.56M |
| August 05, 2025 | 2,842.5 | 2,877 | 2,877 | 2,890.5 | 2,829.5 | 2.3M |
| August 04, 2025 | 2,777 | 2,811.5 | 2,811.5 | 2,824.5 | 2,777 | 1.27M |
| August 01, 2025 | 2,810.5 | 2,826.5 | 2,826.5 | 2,827 | 2,769 | 1.19M |
| July 31, 2025 | 2,731 | 2,774 | 2,774 | 2,785.5 | 2,701.5 | 1.75M |
| July 30, 2025 | 2,685.5 | 2,703.5 | 2,703.5 | 2,739.5 | 2,669.5 | 8.16M |
| July 29, 2025 | 2,658 | 2,687 | 2,687 | 2,699.5 | 2,645 | 1.42M |
| July 28, 2025 | 2,670.5 | 2,676.5 | 2,676.5 | 2,692 | 2,644 | 1.3M |
| July 25, 2025 | 2,718.5 | 2,670 | 2,670 | 2,740 | 2,657.5 | 1.82M |
| July 24, 2025 | 2,768 | 2,736 | 2,736 | 2,788 | 2,736 | 1.93M |
| July 23, 2025 | 2,712 | 2,743.5 | 2,743.5 | 2,755 | 2,691 | 2.41M |
| July 22, 2025 | 2,746 | 2,689 | 2,689 | 2,788 | 2,683 | 1.99M |
| July 18, 2025 | 2,834.5 | 2,771.5 | 2,771.5 | 2,839 | 2,763 | 1.43M |
| July 17, 2025 | 2,786.5 | 2,784.5 | 2,784.5 | 2,793 | 2,754.5 | 1.45M |
| July 16, 2025 | 2,743.5 | 2,776.5 | 2,776.5 | 2,787.5 | 2,742.5 | 2.29M |
| July 15, 2025 | 2,765.5 | 2,727 | 2,727 | 2,765.5 | 2,706.5 | 2.11M |
| July 14, 2025 | 2,813 | 2,743.5 | 2,743.5 | 2,825 | 2,731.5 | 2.11M |
| July 11, 2025 | 2,843 | 2,863 | 2,863 | 2,872.5 | 2,813.5 | 2.04M |
| July 10, 2025 | 2,811.5 | 2,817 | 2,817 | 2,829 | 2,780 | 2.34M |
| July 09, 2025 | 2,809 | 2,824.5 | 2,824.5 | 2,824.5 | 2,771.5 | 1.79M |
| July 08, 2025 | 2,833 | 2,825.5 | 2,825.5 | 2,856.5 | 2,808 | 2.01M |
| July 07, 2025 | 2,811 | 2,825.5 | 2,825.5 | 2,850 | 2,803 | 1.21M |
| July 04, 2025 | 2,833 | 2,834.5 | 2,834.5 | 2,842 | 2,788 | 1.05M |
| July 03, 2025 | 2,859 | 2,829 | 2,829 | 2,883 | 2,812.5 | 1.67M |
| July 02, 2025 | 2,818.5 | 2,840.5 | 2,840.5 | 2,922 | 2,808 | 2.52M |
| July 01, 2025 | 2,896 | 2,866.5 | 2,866.5 | 2,916 | 2,854 | 1.13M |
| June 30, 2025 | 2,885 | 2,910 | 2,910 | 2,919.5 | 2,865 | 1.76M |
| June 27, 2025 | 2,855 | 2,863 | 2,863 | 2,893.5 | 2,767.5 | 1.52M |
| June 26, 2025 | 2,858 | 2,894 | 2,879 | 2,923 | 2,850 | 1.44M |
| June 25, 2025 | 2,848 | 2,870 | 2,855.12 | 2,895.5 | 2,831 | 1.47M |
| June 24, 2025 | 2,857 | 2,898 | 2,882.98 | 2,911 | 2,835.5 | 1.57M |
| June 23, 2025 | 2,841.5 | 2,839.5 | 2,824.78 | 2,860.5 | 2,790 | 1.5M |
| June 20, 2025 | 2,847 | 2,841.5 | 2,841.5 | 2,872.5 | 2,783.5 | 2.9M |
| June 19, 2025 | 2,772 | 2,824.5 | 2,824.5 | 2,824.5 | 2,760 | 1.26M |
| June 18, 2025 | 2,746.5 | 2,798.5 | 2,798.5 | 2,804.5 | 2,731.5 | 1.91M |
| June 17, 2025 | 2,695.5 | 2,743 | 2,743 | 2,743 | 2,680 | 2.16M |
| June 16, 2025 | 2,832.5 | 2,722.5 | 2,722.5 | 2,832.5 | 2,597 | 6.33M |
| June 13, 2025 | 2,820 | 2,850 | 2,850 | 2,896.5 | 2,777.5 | 12.09M |
| June 12, 2025 | 2,635 | 2,630 | 2,630 | 2,650 | 2,613.5 | 1.44M |
| June 11, 2025 | 2,647.5 | 2,635 | 2,635 | 2,662.5 | 2,621 | 1.58M |
| June 10, 2025 | 2,631 | 2,642 | 2,642 | 2,651 | 2,623.5 | 1.67M |
| June 09, 2025 | 2,606.5 | 2,605 | 2,605 | 2,636 | 2,603 | 1.19M |
| June 06, 2025 | 2,585 | 2,602.5 | 2,602.5 | 2,619 | 2,580.5 | 1.44M |
| June 05, 2025 | 2,589 | 2,585 | 2,585 | 2,615 | 2,550 | 1.24M |
| June 04, 2025 | 2,600 | 2,588 | 2,588 | 2,630.5 | 2,584 | 1.62M |
| June 03, 2025 | 2,648 | 2,590 | 2,590 | 2,654 | 2,583 | 1.6M |
| June 02, 2025 | 2,585.5 | 2,609 | 2,609 | 2,611.5 | 2,580.5 | 1.79M |
| May 30, 2025 | 2,599 | 2,612 | 2,612 | 2,631 | 2,579 | 4.06M |
| May 29, 2025 | 2,655.5 | 2,612 | 2,612 | 2,658.5 | 2,600 | 1.92M |