3,725.00
+35(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,730 | 3,725 | 3,725 | 3,795 | 3,715 | 67,100 |
| August 15, 2025 | 3,785 | 3,690 | 3,690 | 3,785 | 3,685 | 51,700 |
| August 14, 2025 | 3,815 | 3,790 | 3,790 | 3,850 | 3,740 | 82,900 |
| August 13, 2025 | 3,840 | 3,840 | 3,840 | 3,875 | 3,790 | 77,600 |
| August 12, 2025 | 3,755 | 3,825 | 3,825 | 3,825 | 3,715 | 100,100 |
| August 08, 2025 | 3,720 | 3,755 | 3,755 | 3,775 | 3,720 | 47,000 |
| August 07, 2025 | 3,710 | 3,755 | 3,755 | 3,805 | 3,710 | 66,600 |
| August 06, 2025 | 3,725 | 3,700 | 3,700 | 3,725 | 3,660 | 96,100 |
| August 05, 2025 | 3,705 | 3,725 | 3,725 | 3,825 | 3,695 | 108,200 |
| August 04, 2025 | 3,645 | 3,700 | 3,700 | 3,705 | 3,590 | 41,100 |
| August 01, 2025 | 3,630 | 3,670 | 3,670 | 3,670 | 3,570 | 76,800 |
| July 31, 2025 | 3,615 | 3,625 | 3,625 | 3,640 | 3,585 | 88,700 |
| July 30, 2025 | 3,590 | 3,615 | 3,615 | 3,630 | 3,530 | 98,200 |
| July 29, 2025 | 3,655 | 3,585 | 3,585 | 3,670 | 3,580 | 120,500 |
| July 28, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,640 | 83,000 |
| July 25, 2025 | 3,650 | 3,680 | 3,680 | 3,685 | 3,615 | 60,900 |
| July 24, 2025 | 3,605 | 3,610 | 3,610 | 3,650 | 3,570 | 56,900 |
| July 23, 2025 | 3,600 | 3,590 | 3,590 | 3,620 | 3,505 | 86,400 |
| July 22, 2025 | 3,620 | 3,595 | 3,595 | 3,645 | 3,580 | 77,400 |
| July 18, 2025 | 3,675 | 3,585 | 3,585 | 3,675 | 3,575 | 67,300 |
| July 17, 2025 | 3,590 | 3,635 | 3,635 | 3,655 | 3,580 | 54,600 |
| July 16, 2025 | 3,580 | 3,610 | 3,610 | 3,625 | 3,555 | 53,100 |
| July 15, 2025 | 3,685 | 3,595 | 3,595 | 3,715 | 3,590 | 110,600 |
| July 14, 2025 | 3,650 | 3,615 | 3,615 | 3,675 | 3,580 | 78,100 |
| July 11, 2025 | 3,700 | 3,590 | 3,590 | 3,755 | 3,565 | 190,400 |
| July 10, 2025 | 4,060 | 3,725 | 3,725 | 4,080 | 3,690 | 259,400 |
| July 09, 2025 | 4,130 | 4,035 | 4,035 | 4,130 | 4,035 | 85,400 |
| July 08, 2025 | 4,060 | 4,065 | 4,065 | 4,075 | 4,050 | 59,700 |
| July 07, 2025 | 4,015 | 4,020 | 4,020 | 4,055 | 4,010 | 36,800 |
| July 04, 2025 | 3,995 | 3,975 | 3,975 | 4,000 | 3,960 | 27,700 |
| July 03, 2025 | 4,005 | 3,970 | 3,970 | 4,035 | 3,945 | 55,300 |
| July 02, 2025 | 4,035 | 4,015 | 4,015 | 4,065 | 4,005 | 79,000 |
| July 01, 2025 | 4,080 | 4,085 | 4,085 | 4,120 | 4,055 | 35,900 |
| June 30, 2025 | 4,145 | 4,125 | 4,125 | 4,190 | 4,115 | 36,600 |
| June 27, 2025 | 4,130 | 4,145 | 4,145 | 4,165 | 4,095 | 59,300 |
| June 26, 2025 | 4,155 | 4,115 | 4,115 | 4,175 | 4,090 | 46,400 |
| June 25, 2025 | 4,165 | 4,145 | 4,145 | 4,195 | 4,090 | 79,100 |
| June 24, 2025 | 4,200 | 4,125 | 4,125 | 4,200 | 4,080 | 75,500 |
| June 23, 2025 | 4,145 | 4,145 | 4,145 | 4,165 | 4,095 | 37,700 |
| June 20, 2025 | 4,160 | 4,145 | 4,145 | 4,225 | 4,130 | 118,800 |
| June 19, 2025 | 4,130 | 4,160 | 4,160 | 4,185 | 4,115 | 79,000 |
| June 18, 2025 | 4,045 | 4,130 | 4,130 | 4,180 | 4,040 | 112,100 |
| June 17, 2025 | 3,995 | 4,010 | 4,010 | 4,045 | 3,950 | 63,800 |
| June 16, 2025 | 4,005 | 4,005 | 4,005 | 4,025 | 3,930 | 58,900 |
| June 13, 2025 | 4,115 | 4,000 | 4,000 | 4,130 | 3,985 | 65,800 |
| June 12, 2025 | 3,960 | 4,135 | 4,135 | 4,140 | 3,960 | 100,900 |
| June 11, 2025 | 3,890 | 4,005 | 4,005 | 4,005 | 3,885 | 83,500 |
| June 10, 2025 | 3,910 | 3,895 | 3,895 | 4,025 | 3,870 | 73,200 |
| June 09, 2025 | 3,895 | 3,910 | 3,910 | 3,935 | 3,865 | 50,800 |
| June 06, 2025 | 3,880 | 3,860 | 3,860 | 3,895 | 3,820 | 37,900 |
| June 05, 2025 | 3,735 | 3,880 | 3,880 | 3,900 | 3,735 | 62,400 |
| June 04, 2025 | 3,740 | 3,735 | 3,735 | 3,755 | 3,685 | 45,200 |
| June 03, 2025 | 3,775 | 3,765 | 3,765 | 3,805 | 3,745 | 50,600 |
| June 02, 2025 | 3,785 | 3,775 | 3,775 | 3,830 | 3,735 | 69,900 |
| May 30, 2025 | 3,750 | 3,785 | 3,785 | 3,810 | 3,745 | 44,700 |
| May 29, 2025 | 3,745 | 3,765 | 3,765 | 3,770 | 3,720 | 42,900 |
| May 28, 2025 | 3,770 | 3,745 | 3,745 | 3,800 | 3,740 | 53,900 |
| May 27, 2025 | 3,695 | 3,715 | 3,715 | 3,750 | 3,670 | 46,300 |
| May 26, 2025 | 3,650 | 3,665 | 3,665 | 3,695 | 3,650 | 24,200 |
| May 23, 2025 | 3,695 | 3,650 | 3,650 | 3,705 | 3,650 | 53,300 |