3,605.00
+12(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,615 | 3,605 | 3,605 | 3,642 | 3,592 | 1.32M |
| August 15, 2025 | 3,553 | 3,593 | 3,593 | 3,602 | 3,552 | 738,500 |
| August 14, 2025 | 3,600 | 3,546 | 3,546 | 3,613 | 3,540 | 639,600 |
| August 13, 2025 | 3,610 | 3,597 | 3,597 | 3,648 | 3,584 | 988,600 |
| August 12, 2025 | 3,583 | 3,582 | 3,582 | 3,660 | 3,567 | 1.72M |
| August 08, 2025 | 3,592 | 3,583 | 3,583 | 3,594 | 3,517 | 2.09M |
| August 07, 2025 | 3,364 | 3,609 | 3,609 | 3,626 | 3,272 | 5.53M |
| August 06, 2025 | 3,341 | 3,361 | 3,361 | 3,366 | 3,339 | 1.19M |
| August 05, 2025 | 3,350 | 3,355 | 3,355 | 3,384 | 3,345 | 861,500 |
| August 04, 2025 | 3,330 | 3,347 | 3,347 | 3,358 | 3,301 | 1.15M |
| August 01, 2025 | 3,395 | 3,394 | 3,394 | 3,412 | 3,371 | 1.07M |
| July 31, 2025 | 3,363 | 3,393 | 3,393 | 3,417 | 3,360 | 1.7M |
| July 30, 2025 | 3,368 | 3,379 | 3,379 | 3,383 | 3,355 | 1.18M |
| July 29, 2025 | 3,393 | 3,368 | 3,368 | 3,398 | 3,364 | 885,700 |
| July 28, 2025 | 3,410 | 3,431 | 3,431 | 3,455 | 3,382 | 1.12M |
| July 25, 2025 | 3,454 | 3,451 | 3,451 | 3,485 | 3,434 | 610,600 |
| July 24, 2025 | 3,474 | 3,490 | 3,490 | 3,499 | 3,461 | 770,800 |
| July 23, 2025 | 3,410 | 3,454 | 3,454 | 3,470 | 3,405 | 1.05M |
| July 22, 2025 | 3,380 | 3,354 | 3,354 | 3,388 | 3,330 | 758,200 |
| July 18, 2025 | 3,384 | 3,372 | 3,372 | 3,386 | 3,359 | 560,900 |
| July 17, 2025 | 3,371 | 3,360 | 3,360 | 3,379 | 3,351 | 760,600 |
| July 16, 2025 | 3,403 | 3,384 | 3,384 | 3,410 | 3,369 | 850,400 |
| July 15, 2025 | 3,435 | 3,431 | 3,431 | 3,443 | 3,420 | 351,400 |
| July 14, 2025 | 3,426 | 3,435 | 3,435 | 3,455 | 3,414 | 467,300 |
| July 11, 2025 | 3,475 | 3,458 | 3,458 | 3,485 | 3,441 | 690,800 |
| July 10, 2025 | 3,432 | 3,430 | 3,430 | 3,474 | 3,418 | 1.36M |
| July 09, 2025 | 3,392 | 3,410 | 3,410 | 3,430 | 3,381 | 952,900 |
| July 08, 2025 | 3,327 | 3,355 | 3,355 | 3,372 | 3,322 | 612,600 |
| July 07, 2025 | 3,380 | 3,339 | 3,339 | 3,385 | 3,332 | 440,200 |
| July 04, 2025 | 3,412 | 3,385 | 3,385 | 3,423 | 3,380 | 565,300 |
| July 03, 2025 | 3,392 | 3,436 | 3,436 | 3,438 | 3,384 | 986,100 |
| July 02, 2025 | 3,304 | 3,378 | 3,378 | 3,386 | 3,295 | 699,000 |
| July 01, 2025 | 3,305 | 3,322 | 3,322 | 3,323 | 3,290 | 900,000 |
| June 30, 2025 | 3,357 | 3,335 | 3,335 | 3,386 | 3,323 | 860,500 |
| June 27, 2025 | 3,291 | 3,336 | 3,336 | 3,340 | 3,284 | 1.63M |
| June 26, 2025 | 3,273 | 3,309 | 3,309 | 3,358 | 3,273 | 1.24M |
| June 25, 2025 | 3,182 | 3,259 | 3,259 | 3,310 | 3,179 | 1.94M |
| June 24, 2025 | 3,135 | 3,142 | 3,142 | 3,157 | 3,126 | 587,700 |
| June 23, 2025 | 3,130 | 3,103 | 3,103 | 3,136 | 3,092 | 548,200 |
| June 20, 2025 | 3,171 | 3,151 | 3,151 | 3,180 | 3,141 | 1.02M |
| June 19, 2025 | 3,227 | 3,182 | 3,182 | 3,242 | 3,180 | 750,600 |
| June 18, 2025 | 3,190 | 3,206 | 3,206 | 3,224 | 3,190 | 598,000 |
| June 17, 2025 | 3,176 | 3,203 | 3,203 | 3,210 | 3,175 | 563,300 |
| June 16, 2025 | 3,195 | 3,201 | 3,201 | 3,223 | 3,190 | 659,100 |
| June 13, 2025 | 3,205 | 3,187 | 3,187 | 3,251 | 3,187 | 1M |
| June 12, 2025 | 3,250 | 3,245 | 3,245 | 3,271 | 3,240 | 714,400 |
| June 11, 2025 | 3,210 | 3,254 | 3,254 | 3,254 | 3,200 | 683,200 |
| June 10, 2025 | 3,240 | 3,220 | 3,220 | 3,260 | 3,208 | 645,600 |
| June 09, 2025 | 3,250 | 3,217 | 3,217 | 3,254 | 3,208 | 571,200 |
| June 06, 2025 | 3,243 | 3,246 | 3,246 | 3,262 | 3,235 | 634,900 |
| June 05, 2025 | 3,230 | 3,235 | 3,235 | 3,245 | 3,204 | 655,600 |
| June 04, 2025 | 3,282 | 3,241 | 3,241 | 3,282 | 3,241 | 710,100 |
| June 03, 2025 | 3,230 | 3,258 | 3,258 | 3,283 | 3,223 | 812,900 |
| June 02, 2025 | 3,290 | 3,239 | 3,239 | 3,355 | 3,218 | 1.62M |
| May 30, 2025 | 3,155 | 3,285 | 3,285 | 3,309 | 3,146 | 2.43M |
| May 29, 2025 | 3,130 | 3,175 | 3,175 | 3,184 | 3,129 | 762,700 |
| May 28, 2025 | 3,124 | 3,123 | 3,123 | 3,143 | 3,113 | 834,300 |
| May 27, 2025 | 3,068 | 3,096 | 3,096 | 3,100 | 3,063 | 644,700 |
| May 26, 2025 | 3,056 | 3,065 | 3,065 | 3,075 | 3,045 | 556,400 |
| May 23, 2025 | 3,067 | 3,065 | 3,065 | 3,092 | 3,055 | 655,500 |