3,882.00
+16(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,888 | 3,882 | 3,882 | 3,894 | 3,866 | 63,500 |
| August 21, 2025 | 3,900 | 3,866 | 3,866 | 3,900 | 3,866 | 108,900 |
| August 20, 2025 | 3,907 | 3,904 | 3,904 | 3,928 | 3,889 | 128,600 |
| August 19, 2025 | 3,929 | 3,932 | 3,932 | 3,942 | 3,883 | 123,300 |
| August 18, 2025 | 3,859 | 3,862 | 3,862 | 3,898 | 3,855 | 117,500 |
| August 15, 2025 | 3,871 | 3,860 | 3,860 | 3,877 | 3,853 | 102,500 |
| August 14, 2025 | 3,890 | 3,865 | 3,865 | 3,924 | 3,856 | 133,600 |
| August 13, 2025 | 3,865 | 3,900 | 3,900 | 3,900 | 3,860 | 84,100 |
| August 12, 2025 | 3,891 | 3,867 | 3,867 | 3,923 | 3,864 | 181,600 |
| August 08, 2025 | 3,940 | 3,881 | 3,881 | 3,940 | 3,808 | 221,600 |
| August 07, 2025 | 4,010 | 3,976 | 3,976 | 4,010 | 3,952 | 125,300 |
| August 06, 2025 | 4,002 | 4,019 | 4,019 | 4,056 | 3,998 | 130,000 |
| August 05, 2025 | 3,990 | 4,002 | 4,002 | 4,030 | 3,985 | 75,800 |
| August 04, 2025 | 3,955 | 3,990 | 3,990 | 3,991 | 3,949 | 90,400 |
| August 01, 2025 | 3,977 | 3,984 | 3,984 | 4,013 | 3,974 | 115,500 |
| July 31, 2025 | 3,975 | 3,956 | 3,956 | 3,975 | 3,953 | 92,800 |
| July 30, 2025 | 3,930 | 3,955 | 3,955 | 3,972 | 3,930 | 80,800 |
| July 29, 2025 | 3,929 | 3,960 | 3,960 | 3,967 | 3,929 | 80,800 |
| July 28, 2025 | 3,967 | 3,938 | 3,938 | 3,977 | 3,938 | 74,300 |
| July 25, 2025 | 3,940 | 3,955 | 3,955 | 3,958 | 3,901 | 105,900 |
| July 24, 2025 | 3,932 | 3,933 | 3,933 | 3,949 | 3,903 | 122,200 |
| July 23, 2025 | 3,858 | 3,895 | 3,895 | 3,909 | 3,839 | 146,300 |
| July 22, 2025 | 3,853 | 3,824 | 3,824 | 3,864 | 3,809 | 117,300 |
| July 18, 2025 | 3,850 | 3,850 | 3,850 | 3,863 | 3,841 | 75,600 |
| July 17, 2025 | 3,801 | 3,849 | 3,849 | 3,855 | 3,801 | 84,300 |
| July 16, 2025 | 3,805 | 3,821 | 3,821 | 3,834 | 3,779 | 101,000 |
| July 15, 2025 | 3,778 | 3,800 | 3,800 | 3,815 | 3,768 | 75,900 |
| July 14, 2025 | 3,770 | 3,789 | 3,789 | 3,789 | 3,761 | 105,000 |
| July 11, 2025 | 3,757 | 3,775 | 3,775 | 3,804 | 3,757 | 110,300 |
| July 10, 2025 | 3,780 | 3,768 | 3,768 | 3,787 | 3,745 | 115,600 |
| July 09, 2025 | 3,759 | 3,780 | 3,780 | 3,792 | 3,712 | 171,400 |
| July 08, 2025 | 3,767 | 3,740 | 3,740 | 3,780 | 3,739 | 99,400 |
| July 07, 2025 | 3,790 | 3,774 | 3,774 | 3,807 | 3,771 | 66,600 |
| July 04, 2025 | 3,813 | 3,790 | 3,790 | 3,815 | 3,783 | 83,200 |
| July 03, 2025 | 3,768 | 3,796 | 3,796 | 3,808 | 3,751 | 98,100 |
| July 02, 2025 | 3,792 | 3,764 | 3,764 | 3,802 | 3,764 | 125,100 |
| July 01, 2025 | 3,802 | 3,791 | 3,791 | 3,823 | 3,772 | 156,000 |
| June 30, 2025 | 3,830 | 3,820 | 3,820 | 3,855 | 3,817 | 118,700 |
| June 27, 2025 | 3,800 | 3,826 | 3,826 | 3,826 | 3,788 | 247,800 |
| June 26, 2025 | 3,810 | 3,801 | 3,801 | 3,846 | 3,787 | 157,300 |
| June 25, 2025 | 3,829 | 3,810 | 3,810 | 3,829 | 3,771 | 153,700 |
| June 24, 2025 | 3,845 | 3,839 | 3,839 | 3,857 | 3,811 | 140,800 |
| June 23, 2025 | 3,817 | 3,817 | 3,817 | 3,836 | 3,800 | 116,500 |
| June 20, 2025 | 3,825 | 3,844 | 3,844 | 3,857 | 3,794 | 343,600 |
| June 19, 2025 | 3,860 | 3,825 | 3,825 | 3,873 | 3,822 | 150,900 |
| June 18, 2025 | 3,845 | 3,860 | 3,860 | 3,877 | 3,845 | 106,500 |
| June 17, 2025 | 3,838 | 3,870 | 3,870 | 3,958 | 3,831 | 209,200 |
| June 16, 2025 | 3,880 | 3,867 | 3,867 | 3,892 | 3,845 | 80,600 |
| June 13, 2025 | 3,876 | 3,855 | 3,855 | 3,897 | 3,839 | 115,900 |
| June 12, 2025 | 3,842 | 3,873 | 3,873 | 3,873 | 3,834 | 173,500 |
| June 11, 2025 | 3,859 | 3,842 | 3,842 | 3,883 | 3,828 | 90,700 |
| June 10, 2025 | 3,821 | 3,845 | 3,845 | 3,860 | 3,814 | 120,200 |
| June 09, 2025 | 3,820 | 3,820 | 3,820 | 3,824 | 3,784 | 111,500 |
| June 06, 2025 | 3,786 | 3,785 | 3,785 | 3,803 | 3,754 | 142,800 |
| June 05, 2025 | 3,786 | 3,777 | 3,777 | 3,787 | 3,740 | 127,800 |
| June 04, 2025 | 3,787 | 3,810 | 3,810 | 3,826 | 3,784 | 136,600 |
| June 03, 2025 | 3,770 | 3,782 | 3,782 | 3,796 | 3,746 | 95,800 |
| June 02, 2025 | 3,830 | 3,787 | 3,787 | 3,838 | 3,771 | 168,900 |
| May 30, 2025 | 3,795 | 3,844 | 3,844 | 3,860 | 3,795 | 197,000 |
| May 29, 2025 | 3,718 | 3,811 | 3,811 | 3,862 | 3,710 | 201,700 |