3,545.00
+75(+2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,550 | 3,545 | 3,545 | 3,715 | 3,540 | 1.28M |
| August 15, 2025 | 3,525 | 3,470 | 3,470 | 3,570 | 3,440 | 1.89M |
| August 14, 2025 | 3,645 | 3,465 | 3,465 | 3,650 | 3,350 | 4.03M |
| August 13, 2025 | 4,070 | 4,050 | 4,050 | 4,110 | 3,990 | 548,700 |
| August 12, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,925 | 324,700 |
| August 08, 2025 | 4,025 | 3,955 | 3,955 | 4,065 | 3,945 | 256,700 |
| August 07, 2025 | 3,960 | 4,005 | 4,005 | 4,030 | 3,945 | 293,100 |
| August 06, 2025 | 4,215 | 3,925 | 3,925 | 4,230 | 3,915 | 525,300 |
| August 05, 2025 | 4,300 | 4,255 | 4,255 | 4,330 | 4,235 | 255,200 |
| August 04, 2025 | 4,195 | 4,255 | 4,255 | 4,310 | 4,125 | 439,100 |
| August 01, 2025 | 4,115 | 4,195 | 4,195 | 4,195 | 4,100 | 188,500 |
| July 31, 2025 | 4,020 | 4,115 | 4,115 | 4,120 | 4,015 | 269,000 |
| July 30, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,010 | 329,500 |
| July 29, 2025 | 4,215 | 4,155 | 4,155 | 4,220 | 4,080 | 343,700 |
| July 28, 2025 | 4,225 | 4,205 | 4,205 | 4,235 | 4,100 | 461,000 |
| July 25, 2025 | 4,025 | 4,085 | 4,085 | 4,245 | 4,025 | 739,000 |
| July 24, 2025 | 4,050 | 3,930 | 3,930 | 4,060 | 3,885 | 342,700 |
| July 23, 2025 | 3,950 | 4,000 | 4,000 | 4,025 | 3,940 | 252,100 |
| July 22, 2025 | 3,900 | 3,935 | 3,935 | 3,970 | 3,880 | 229,700 |
| July 18, 2025 | 3,885 | 3,880 | 3,880 | 3,930 | 3,865 | 202,700 |
| July 17, 2025 | 3,815 | 3,885 | 3,885 | 3,920 | 3,815 | 352,400 |
| July 16, 2025 | 3,810 | 3,790 | 3,790 | 3,845 | 3,690 | 365,700 |
| July 15, 2025 | 3,785 | 3,765 | 3,765 | 3,815 | 3,730 | 454,300 |
| July 14, 2025 | 3,665 | 3,750 | 3,750 | 3,755 | 3,645 | 282,000 |
| July 11, 2025 | 3,700 | 3,710 | 3,710 | 3,735 | 3,680 | 288,500 |
| July 10, 2025 | 3,650 | 3,725 | 3,725 | 3,745 | 3,630 | 410,300 |
| July 09, 2025 | 3,735 | 3,605 | 3,605 | 3,735 | 3,480 | 588,800 |
| July 08, 2025 | 3,710 | 3,735 | 3,735 | 3,780 | 3,710 | 355,600 |
| July 07, 2025 | 3,555 | 3,650 | 3,650 | 3,665 | 3,555 | 231,900 |
| July 04, 2025 | 3,550 | 3,540 | 3,540 | 3,595 | 3,515 | 212,300 |
| July 03, 2025 | 3,605 | 3,520 | 3,520 | 3,645 | 3,515 | 358,800 |
| July 02, 2025 | 3,700 | 3,635 | 3,635 | 3,740 | 3,625 | 264,800 |
| July 01, 2025 | 3,835 | 3,695 | 3,695 | 3,845 | 3,695 | 241,500 |
| June 30, 2025 | 3,725 | 3,845 | 3,845 | 3,845 | 3,715 | 260,600 |
| June 27, 2025 | 3,770 | 3,725 | 3,725 | 3,825 | 3,675 | 202,900 |
| June 26, 2025 | 3,860 | 3,720 | 3,720 | 3,915 | 3,710 | 336,500 |
| June 25, 2025 | 3,825 | 3,835 | 3,835 | 3,865 | 3,730 | 277,900 |
| June 24, 2025 | 3,760 | 3,835 | 3,835 | 3,875 | 3,695 | 340,400 |
| June 23, 2025 | 3,715 | 3,705 | 3,705 | 3,745 | 3,655 | 310,400 |
| June 20, 2025 | 3,905 | 3,740 | 3,740 | 3,945 | 3,740 | 338,800 |
| June 19, 2025 | 3,885 | 3,840 | 3,840 | 3,975 | 3,840 | 553,800 |
| June 18, 2025 | 3,850 | 3,820 | 3,820 | 3,940 | 3,790 | 475,300 |
| June 17, 2025 | 3,740 | 3,820 | 3,820 | 3,880 | 3,705 | 582,000 |
| June 16, 2025 | 3,645 | 3,670 | 3,670 | 3,675 | 3,560 | 254,100 |
| June 13, 2025 | 3,795 | 3,605 | 3,605 | 3,800 | 3,595 | 407,200 |
| June 12, 2025 | 3,755 | 3,725 | 3,725 | 3,795 | 3,710 | 312,700 |
| June 11, 2025 | 3,750 | 3,755 | 3,755 | 3,840 | 3,740 | 343,800 |
| June 10, 2025 | 3,895 | 3,795 | 3,795 | 3,900 | 3,775 | 279,800 |
| June 09, 2025 | 3,890 | 3,845 | 3,845 | 3,930 | 3,810 | 264,300 |
| June 06, 2025 | 4,155 | 3,855 | 3,855 | 4,180 | 3,835 | 627,900 |
| June 05, 2025 | 4,150 | 4,145 | 4,145 | 4,275 | 4,130 | 437,600 |
| June 04, 2025 | 4,090 | 4,145 | 4,145 | 4,170 | 4,055 | 719,200 |
| June 03, 2025 | 3,990 | 4,020 | 4,020 | 4,225 | 3,965 | 1.32M |
| June 02, 2025 | 3,640 | 3,735 | 3,735 | 3,750 | 3,635 | 319,500 |
| May 30, 2025 | 3,640 | 3,635 | 3,635 | 3,695 | 3,600 | 273,800 |
| May 29, 2025 | 3,630 | 3,670 | 3,670 | 3,720 | 3,585 | 280,800 |
| May 28, 2025 | 3,770 | 3,590 | 3,590 | 3,780 | 3,590 | 270,300 |
| May 27, 2025 | 3,750 | 3,745 | 3,745 | 3,760 | 3,700 | 181,300 |
| May 26, 2025 | 3,660 | 3,725 | 3,725 | 3,820 | 3,645 | 296,000 |
| May 23, 2025 | 3,675 | 3,670 | 3,670 | 3,715 | 3,610 | 328,400 |