3,545.00
+15(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,540 | 3,545 | 3,545 | 3,550 | 3,520 | 331,800 |
| August 15, 2025 | 3,515 | 3,530 | 3,530 | 3,540 | 3,505 | 331,800 |
| August 14, 2025 | 3,515 | 3,515 | 3,515 | 3,530 | 3,500 | 295,600 |
| August 13, 2025 | 3,490 | 3,520 | 3,520 | 3,535 | 3,485 | 407,600 |
| August 12, 2025 | 3,500 | 3,475 | 3,475 | 3,500 | 3,455 | 579,200 |
| August 08, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,480 | 333,600 |
| August 07, 2025 | 3,475 | 3,465 | 3,465 | 3,500 | 3,460 | 237,500 |
| August 06, 2025 | 3,450 | 3,475 | 3,475 | 3,500 | 3,445 | 276,900 |
| August 05, 2025 | 3,455 | 3,440 | 3,440 | 3,495 | 3,440 | 310,600 |
| August 04, 2025 | 3,420 | 3,450 | 3,450 | 3,450 | 3,405 | 412,200 |
| August 01, 2025 | 3,455 | 3,450 | 3,450 | 3,485 | 3,445 | 255,500 |
| July 31, 2025 | 3,465 | 3,460 | 3,460 | 3,475 | 3,450 | 235,000 |
| July 30, 2025 | 3,450 | 3,460 | 3,460 | 3,465 | 3,425 | 540,500 |
| July 29, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,430 | 200,700 |
| July 28, 2025 | 3,450 | 3,460 | 3,460 | 3,490 | 3,445 | 233,600 |
| July 25, 2025 | 3,420 | 3,440 | 3,440 | 3,450 | 3,395 | 227,700 |
| July 24, 2025 | 3,390 | 3,435 | 3,435 | 3,435 | 3,380 | 270,000 |
| July 23, 2025 | 3,340 | 3,385 | 3,385 | 3,390 | 3,335 | 318,200 |
| July 22, 2025 | 3,325 | 3,325 | 3,325 | 3,345 | 3,310 | 163,200 |
| July 18, 2025 | 3,310 | 3,305 | 3,305 | 3,320 | 3,290 | 129,400 |
| July 17, 2025 | 3,295 | 3,310 | 3,310 | 3,320 | 3,280 | 187,900 |
| July 16, 2025 | 3,305 | 3,295 | 3,295 | 3,325 | 3,290 | 224,800 |
| July 15, 2025 | 3,330 | 3,315 | 3,315 | 3,340 | 3,310 | 205,700 |
| July 14, 2025 | 3,300 | 3,320 | 3,320 | 3,340 | 3,285 | 256,400 |
| July 11, 2025 | 3,295 | 3,310 | 3,310 | 3,320 | 3,270 | 344,200 |
| July 10, 2025 | 3,250 | 3,245 | 3,245 | 3,250 | 3,220 | 243,800 |
| July 09, 2025 | 3,215 | 3,225 | 3,225 | 3,245 | 3,205 | 278,300 |
| July 08, 2025 | 3,165 | 3,195 | 3,195 | 3,200 | 3,160 | 182,300 |
| July 07, 2025 | 3,195 | 3,170 | 3,170 | 3,210 | 3,160 | 191,000 |
| July 04, 2025 | 3,220 | 3,195 | 3,195 | 3,220 | 3,195 | 158,400 |
| July 03, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,175 | 232,800 |
| July 02, 2025 | 3,150 | 3,175 | 3,175 | 3,195 | 3,140 | 195,400 |
| July 01, 2025 | 3,165 | 3,150 | 3,150 | 3,175 | 3,140 | 262,800 |
| June 30, 2025 | 3,185 | 3,145 | 3,145 | 3,190 | 3,140 | 370,900 |
| June 27, 2025 | 3,125 | 3,140 | 3,140 | 3,150 | 3,110 | 234,900 |
| June 26, 2025 | 3,080 | 3,120 | 3,120 | 3,130 | 3,070 | 335,500 |
| June 25, 2025 | 3,070 | 3,080 | 3,080 | 3,085 | 3,055 | 214,000 |
| June 24, 2025 | 3,090 | 3,065 | 3,065 | 3,125 | 3,065 | 450,900 |
| June 23, 2025 | 3,060 | 3,065 | 3,065 | 3,090 | 3,055 | 328,400 |
| June 20, 2025 | 3,050 | 3,055 | 3,055 | 3,085 | 3,045 | 464,200 |
| June 19, 2025 | 3,080 | 3,065 | 3,065 | 3,085 | 3,045 | 290,500 |
| June 18, 2025 | 3,050 | 3,075 | 3,075 | 3,075 | 3,040 | 299,100 |
| June 17, 2025 | 3,055 | 3,065 | 3,065 | 3,085 | 3,040 | 326,800 |
| June 16, 2025 | 3,065 | 3,070 | 3,070 | 3,085 | 3,060 | 205,300 |
| June 13, 2025 | 3,110 | 3,060 | 3,060 | 3,125 | 3,050 | 448,800 |
| June 12, 2025 | 3,110 | 3,090 | 3,090 | 3,120 | 3,075 | 304,800 |
| June 11, 2025 | 3,085 | 3,120 | 3,120 | 3,120 | 3,080 | 420,800 |
| June 10, 2025 | 3,100 | 3,090 | 3,090 | 3,120 | 3,075 | 404,200 |
| June 09, 2025 | 3,100 | 3,100 | 3,100 | 3,110 | 3,070 | 386,800 |
| June 06, 2025 | 3,115 | 3,095 | 3,095 | 3,125 | 3,080 | 423,100 |
| June 05, 2025 | 3,105 | 3,100 | 3,100 | 3,160 | 3,090 | 699,800 |
| June 04, 2025 | 3,230 | 3,080 | 3,080 | 3,260 | 3,075 | 1.84M |
| June 03, 2025 | 3,390 | 3,410 | 3,410 | 3,430 | 3,375 | 308,700 |
| June 02, 2025 | 3,345 | 3,420 | 3,420 | 3,420 | 3,330 | 275,500 |
| May 30, 2025 | 3,340 | 3,365 | 3,365 | 3,370 | 3,320 | 307,800 |
| May 29, 2025 | 3,355 | 3,360 | 3,360 | 3,370 | 3,335 | 194,100 |
| May 28, 2025 | 3,360 | 3,355 | 3,355 | 3,380 | 3,310 | 330,400 |
| May 27, 2025 | 3,320 | 3,345 | 3,345 | 3,355 | 3,305 | 199,000 |
| May 26, 2025 | 3,290 | 3,320 | 3,320 | 3,320 | 3,255 | 199,000 |
| May 23, 2025 | 3,205 | 3,275 | 3,275 | 3,295 | 3,200 | 438,500 |