3,271.00
+28(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,255 | 3,271 | 3,271 | 3,296 | 3,250 | 376,600 |
| August 15, 2025 | 3,251 | 3,243 | 3,243 | 3,264 | 3,215 | 283,100 |
| August 14, 2025 | 3,323 | 3,266 | 3,266 | 3,335 | 3,256 | 348,400 |
| August 13, 2025 | 3,334 | 3,323 | 3,323 | 3,342 | 3,287 | 315,800 |
| August 12, 2025 | 3,337 | 3,334 | 3,334 | 3,347 | 3,281 | 321,700 |
| August 08, 2025 | 3,270 | 3,290 | 3,290 | 3,294 | 3,221 | 339,000 |
| August 07, 2025 | 3,301 | 3,256 | 3,256 | 3,336 | 3,225 | 394,000 |
| August 06, 2025 | 3,320 | 3,314 | 3,314 | 3,333 | 3,303 | 242,600 |
| August 05, 2025 | 3,320 | 3,297 | 3,297 | 3,337 | 3,295 | 190,000 |
| August 04, 2025 | 3,265 | 3,294 | 3,294 | 3,305 | 3,265 | 223,500 |
| August 01, 2025 | 3,288 | 3,303 | 3,303 | 3,318 | 3,278 | 277,700 |
| July 31, 2025 | 3,249 | 3,277 | 3,277 | 3,282 | 3,245 | 341,300 |
| July 30, 2025 | 3,209 | 3,236 | 3,236 | 3,263 | 3,192 | 432,300 |
| July 29, 2025 | 3,153 | 3,209 | 3,209 | 3,219 | 3,146 | 272,900 |
| July 28, 2025 | 3,199 | 3,189 | 3,189 | 3,227 | 3,173 | 295,300 |
| July 25, 2025 | 3,222 | 3,199 | 3,199 | 3,222 | 3,173 | 366,800 |
| July 24, 2025 | 3,250 | 3,231 | 3,231 | 3,296 | 3,230 | 664,100 |
| July 23, 2025 | 3,071 | 3,220 | 3,220 | 3,241 | 3,067 | 879,100 |
| July 22, 2025 | 3,099 | 3,036 | 3,036 | 3,136 | 3,020 | 576,300 |
| July 18, 2025 | 3,127 | 3,108 | 3,108 | 3,148 | 3,088 | 328,600 |
| July 17, 2025 | 3,060 | 3,128 | 3,128 | 3,135 | 3,051 | 397,700 |
| July 16, 2025 | 3,019 | 3,047 | 3,047 | 3,052 | 3,006 | 419,500 |
| July 15, 2025 | 3,030 | 3,013 | 3,013 | 3,055 | 2,994 | 711,800 |
| July 14, 2025 | 2,993 | 3,005 | 3,005 | 3,034 | 2,967 | 1.22M |
| July 11, 2025 | 3,175 | 3,220 | 3,220 | 3,249 | 3,175 | 309,500 |
| July 10, 2025 | 3,151 | 3,150 | 3,150 | 3,159 | 3,117 | 331,600 |
| July 09, 2025 | 3,122 | 3,150 | 3,150 | 3,179 | 3,118 | 271,200 |
| July 08, 2025 | 3,090 | 3,118 | 3,118 | 3,127 | 3,081 | 284,900 |
| July 07, 2025 | 3,130 | 3,090 | 3,090 | 3,130 | 3,090 | 229,500 |
| July 04, 2025 | 3,141 | 3,133 | 3,133 | 3,158 | 3,124 | 240,700 |
| July 03, 2025 | 3,134 | 3,141 | 3,141 | 3,161 | 3,122 | 268,000 |
| July 02, 2025 | 3,146 | 3,120 | 3,120 | 3,151 | 3,120 | 279,800 |
| July 01, 2025 | 3,175 | 3,141 | 3,141 | 3,177 | 3,119 | 473,900 |
| June 30, 2025 | 3,130 | 3,146 | 3,146 | 3,159 | 3,120 | 636,100 |
| June 27, 2025 | 3,101 | 3,118 | 3,118 | 3,128 | 3,095 | 529,500 |
| June 26, 2025 | 3,116 | 3,121 | 3,121 | 3,126 | 3,100 | 533,700 |
| June 25, 2025 | 3,111 | 3,120 | 3,120 | 3,132 | 3,074 | 802,400 |
| June 24, 2025 | 3,111 | 3,104 | 3,104 | 3,140 | 3,087 | 836,800 |
| June 23, 2025 | 3,333 | 3,094 | 3,094 | 3,349 | 3,094 | 1.16M |
| June 20, 2025 | 3,421 | 3,400 | 3,400 | 3,436 | 3,391 | 241,400 |
| June 19, 2025 | 3,500 | 3,442 | 3,442 | 3,500 | 3,430 | 156,600 |
| June 18, 2025 | 3,512 | 3,515 | 3,515 | 3,541 | 3,509 | 113,900 |
| June 17, 2025 | 3,546 | 3,523 | 3,523 | 3,572 | 3,523 | 116,100 |
| June 16, 2025 | 3,644 | 3,567 | 3,567 | 3,644 | 3,567 | 167,000 |
| June 13, 2025 | 3,660 | 3,646 | 3,646 | 3,660 | 3,613 | 108,900 |
| June 12, 2025 | 3,705 | 3,674 | 3,674 | 3,722 | 3,650 | 159,300 |
| June 11, 2025 | 3,670 | 3,697 | 3,697 | 3,751 | 3,661 | 263,600 |
| June 10, 2025 | 3,552 | 3,545 | 3,545 | 3,575 | 3,529 | 126,000 |
| June 09, 2025 | 3,567 | 3,576 | 3,576 | 3,582 | 3,534 | 123,900 |
| June 06, 2025 | 3,535 | 3,534 | 3,534 | 3,561 | 3,510 | 171,600 |
| June 05, 2025 | 3,534 | 3,504 | 3,504 | 3,534 | 3,494 | 89,900 |
| June 04, 2025 | 3,510 | 3,534 | 3,534 | 3,544 | 3,510 | 121,700 |
| June 03, 2025 | 3,554 | 3,519 | 3,519 | 3,554 | 3,478 | 192,800 |
| June 02, 2025 | 3,547 | 3,550 | 3,550 | 3,553 | 3,512 | 169,600 |
| May 30, 2025 | 3,490 | 3,561 | 3,561 | 3,574 | 3,486 | 229,200 |
| May 29, 2025 | 3,497 | 3,495 | 3,495 | 3,505 | 3,429 | 262,100 |
| May 28, 2025 | 3,455 | 3,450 | 3,450 | 3,469 | 3,430 | 123,300 |
| May 27, 2025 | 3,428 | 3,437 | 3,437 | 3,451 | 3,421 | 99,900 |
| May 26, 2025 | 3,455 | 3,415 | 3,415 | 3,465 | 3,411 | 123,400 |
| May 23, 2025 | 3,450 | 3,453 | 3,453 | 3,475 | 3,442 | 76,800 |