3,820.00
+13(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,799 | 3,820 | 3,820 | 3,821 | 3,757 | 170,200 |
| August 21, 2025 | 3,807 | 3,807 | 3,807 | 3,820 | 3,792 | 210,200 |
| August 20, 2025 | 3,760 | 3,799 | 3,799 | 3,812 | 3,748 | 291,500 |
| August 19, 2025 | 3,730 | 3,748 | 3,748 | 3,750 | 3,723 | 172,000 |
| August 18, 2025 | 3,731 | 3,741 | 3,741 | 3,757 | 3,720 | 164,300 |
| August 15, 2025 | 3,752 | 3,731 | 3,731 | 3,752 | 3,696 | 151,400 |
| August 14, 2025 | 3,747 | 3,724 | 3,724 | 3,750 | 3,719 | 172,200 |
| August 13, 2025 | 3,781 | 3,771 | 3,771 | 3,791 | 3,755 | 153,700 |
| August 12, 2025 | 3,793 | 3,781 | 3,781 | 3,799 | 3,747 | 194,400 |
| August 08, 2025 | 3,752 | 3,796 | 3,796 | 3,798 | 3,727 | 352,200 |
| August 07, 2025 | 3,752 | 3,752 | 3,752 | 3,764 | 3,728 | 210,000 |
| August 06, 2025 | 3,702 | 3,752 | 3,752 | 3,754 | 3,697 | 277,200 |
| August 05, 2025 | 3,697 | 3,674 | 3,674 | 3,707 | 3,641 | 385,500 |
| August 04, 2025 | 3,695 | 3,725 | 3,725 | 3,745 | 3,691 | 204,300 |
| August 01, 2025 | 3,730 | 3,757 | 3,757 | 3,769 | 3,727 | 133,100 |
| July 31, 2025 | 3,701 | 3,733 | 3,733 | 3,748 | 3,687 | 118,400 |
| July 30, 2025 | 3,683 | 3,691 | 3,691 | 3,693 | 3,670 | 144,300 |
| July 29, 2025 | 3,675 | 3,683 | 3,683 | 3,685 | 3,660 | 123,800 |
| July 28, 2025 | 3,698 | 3,685 | 3,685 | 3,718 | 3,684 | 158,500 |
| July 25, 2025 | 3,672 | 3,703 | 3,703 | 3,724 | 3,666 | 201,400 |
| July 24, 2025 | 3,653 | 3,672 | 3,672 | 3,684 | 3,640 | 150,000 |
| July 23, 2025 | 3,604 | 3,653 | 3,653 | 3,666 | 3,604 | 226,400 |
| July 22, 2025 | 3,618 | 3,615 | 3,615 | 3,642 | 3,602 | 145,300 |
| July 18, 2025 | 3,642 | 3,618 | 3,618 | 3,660 | 3,614 | 225,400 |
| July 17, 2025 | 3,645 | 3,649 | 3,649 | 3,654 | 3,618 | 235,500 |
| July 16, 2025 | 3,602 | 3,606 | 3,606 | 3,630 | 3,602 | 246,400 |
| July 15, 2025 | 3,618 | 3,599 | 3,599 | 3,618 | 3,578 | 177,800 |
| July 14, 2025 | 3,610 | 3,591 | 3,591 | 3,615 | 3,586 | 195,500 |
| July 11, 2025 | 3,640 | 3,615 | 3,615 | 3,656 | 3,604 | 219,700 |
| July 10, 2025 | 3,629 | 3,636 | 3,636 | 3,646 | 3,621 | 271,600 |
| July 09, 2025 | 3,655 | 3,613 | 3,613 | 3,672 | 3,607 | 274,200 |
| July 08, 2025 | 3,617 | 3,620 | 3,620 | 3,627 | 3,597 | 233,500 |
| July 07, 2025 | 3,630 | 3,617 | 3,617 | 3,630 | 3,607 | 105,000 |
| July 04, 2025 | 3,643 | 3,637 | 3,637 | 3,660 | 3,631 | 144,300 |
| July 03, 2025 | 3,634 | 3,630 | 3,630 | 3,641 | 3,609 | 145,900 |
| July 02, 2025 | 3,599 | 3,634 | 3,634 | 3,644 | 3,592 | 196,500 |
| July 01, 2025 | 3,585 | 3,599 | 3,599 | 3,599 | 3,577 | 141,000 |
| June 30, 2025 | 3,604 | 3,598 | 3,598 | 3,621 | 3,583 | 146,100 |
| June 27, 2025 | 3,596 | 3,604 | 3,604 | 3,617 | 3,579 | 173,200 |
| June 26, 2025 | 3,585 | 3,590 | 3,590 | 3,613 | 3,573 | 147,400 |
| June 25, 2025 | 3,585 | 3,593 | 3,593 | 3,624 | 3,579 | 147,600 |
| June 24, 2025 | 3,576 | 3,590 | 3,590 | 3,612 | 3,560 | 144,600 |
| June 23, 2025 | 3,609 | 3,571 | 3,571 | 3,615 | 3,560 | 181,800 |
| June 20, 2025 | 3,625 | 3,629 | 3,629 | 3,663 | 3,625 | 296,900 |
| June 19, 2025 | 3,646 | 3,636 | 3,636 | 3,649 | 3,631 | 168,000 |
| June 18, 2025 | 3,623 | 3,634 | 3,634 | 3,652 | 3,623 | 158,800 |
| June 17, 2025 | 3,616 | 3,627 | 3,627 | 3,651 | 3,616 | 80,000 |
| June 16, 2025 | 3,644 | 3,638 | 3,638 | 3,661 | 3,634 | 107,200 |
| June 13, 2025 | 3,658 | 3,624 | 3,624 | 3,664 | 3,614 | 134,600 |
| June 12, 2025 | 3,693 | 3,676 | 3,676 | 3,708 | 3,666 | 151,700 |
| June 11, 2025 | 3,638 | 3,684 | 3,684 | 3,688 | 3,638 | 130,400 |
| June 10, 2025 | 3,651 | 3,667 | 3,667 | 3,679 | 3,651 | 167,600 |
| June 09, 2025 | 3,647 | 3,650 | 3,650 | 3,671 | 3,637 | 137,200 |
| June 06, 2025 | 3,638 | 3,640 | 3,640 | 3,658 | 3,629 | 123,100 |
| June 05, 2025 | 3,625 | 3,619 | 3,619 | 3,645 | 3,599 | 134,100 |
| June 04, 2025 | 3,582 | 3,599 | 3,599 | 3,613 | 3,580 | 132,300 |
| June 03, 2025 | 3,616 | 3,594 | 3,594 | 3,628 | 3,577 | 110,800 |
| June 02, 2025 | 3,605 | 3,628 | 3,628 | 3,628 | 3,581 | 137,200 |
| May 30, 2025 | 3,637 | 3,647 | 3,640 | 3,656 | 3,629 | 175,600 |
| May 29, 2025 | 3,650 | 3,631 | 3,631 | 3,658 | 3,630 | 184,500 |