3,545.00
-3(-0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,555 | 3,545 | 3,548 | 3,577 | 3,536 | 241,800 |
| August 15, 2025 | 3,569 | 3,548 | 3,548 | 3,570 | 3,525 | 348,100 |
| August 14, 2025 | 3,600 | 3,569 | 3,569 | 3,636 | 3,557 | 294,500 |
| August 13, 2025 | 3,593 | 3,592 | 3,592 | 3,602 | 3,567 | 473,400 |
| August 12, 2025 | 3,655 | 3,592 | 3,592 | 3,663 | 3,583 | 1M |
| August 08, 2025 | 3,606 | 3,662 | 3,662 | 3,664 | 3,577 | 583,400 |
| August 07, 2025 | 3,579 | 3,606 | 3,606 | 3,650 | 3,560 | 625,800 |
| August 06, 2025 | 3,462 | 3,555 | 3,555 | 3,569 | 3,418 | 1.11M |
| August 05, 2025 | 3,722 | 3,467 | 3,467 | 3,738 | 3,467 | 1.57M |
| August 04, 2025 | 3,683 | 3,704 | 3,704 | 3,711 | 3,671 | 375,700 |
| August 01, 2025 | 3,710 | 3,713 | 3,713 | 3,730 | 3,696 | 407,700 |
| July 31, 2025 | 3,700 | 3,737 | 3,737 | 3,737 | 3,695 | 1.05M |
| July 30, 2025 | 3,664 | 3,680 | 3,680 | 3,694 | 3,657 | 421,500 |
| July 29, 2025 | 3,654 | 3,647 | 3,647 | 3,668 | 3,632 | 383,800 |
| July 28, 2025 | 3,670 | 3,659 | 3,659 | 3,684 | 3,606 | 634,100 |
| July 25, 2025 | 3,690 | 3,660 | 3,660 | 3,695 | 3,660 | 342,100 |
| July 24, 2025 | 3,661 | 3,666 | 3,666 | 3,670 | 3,646 | 362,400 |
| July 23, 2025 | 3,624 | 3,650 | 3,650 | 3,659 | 3,610 | 579,700 |
| July 22, 2025 | 3,615 | 3,607 | 3,607 | 3,630 | 3,592 | 360,400 |
| July 18, 2025 | 3,634 | 3,633 | 3,633 | 3,645 | 3,621 | 312,600 |
| July 17, 2025 | 3,606 | 3,628 | 3,628 | 3,634 | 3,600 | 411,200 |
| July 16, 2025 | 3,576 | 3,604 | 3,604 | 3,605 | 3,566 | 354,300 |
| July 15, 2025 | 3,586 | 3,581 | 3,581 | 3,610 | 3,572 | 392,500 |
| July 14, 2025 | 3,557 | 3,586 | 3,586 | 3,588 | 3,555 | 449,300 |
| July 11, 2025 | 3,566 | 3,552 | 3,552 | 3,590 | 3,537 | 467,400 |
| July 10, 2025 | 3,579 | 3,546 | 3,546 | 3,580 | 3,528 | 497,100 |
| July 09, 2025 | 3,525 | 3,577 | 3,577 | 3,577 | 3,521 | 614,900 |
| July 08, 2025 | 3,500 | 3,517 | 3,517 | 3,520 | 3,480 | 482,900 |
| July 07, 2025 | 3,530 | 3,513 | 3,513 | 3,531 | 3,505 | 355,300 |
| July 04, 2025 | 3,525 | 3,503 | 3,503 | 3,539 | 3,499 | 350,900 |
| July 03, 2025 | 3,494 | 3,525 | 3,525 | 3,526 | 3,481 | 553,200 |
| July 02, 2025 | 3,458 | 3,484 | 3,484 | 3,494 | 3,448 | 422,400 |
| July 01, 2025 | 3,484 | 3,465 | 3,465 | 3,486 | 3,445 | 703,000 |
| June 30, 2025 | 3,473 | 3,476 | 3,476 | 3,510 | 3,451 | 1.07M |
| June 27, 2025 | 3,430 | 3,443 | 3,443 | 3,445 | 3,413 | 639,500 |
| June 26, 2025 | 3,347 | 3,387 | 3,387 | 3,393 | 3,341 | 457,400 |
| June 25, 2025 | 3,368 | 3,349 | 3,349 | 3,379 | 3,340 | 354,100 |
| June 24, 2025 | 3,374 | 3,368 | 3,368 | 3,381 | 3,350 | 315,400 |
| June 23, 2025 | 3,341 | 3,351 | 3,351 | 3,360 | 3,306 | 495,800 |
| June 20, 2025 | 3,362 | 3,349 | 3,349 | 3,388 | 3,344 | 855,300 |
| June 19, 2025 | 3,365 | 3,345 | 3,345 | 3,395 | 3,329 | 784,900 |
| June 18, 2025 | 3,331 | 3,340 | 3,340 | 3,346 | 3,328 | 614,200 |
| June 17, 2025 | 3,346 | 3,346 | 3,346 | 3,356 | 3,321 | 544,000 |
| June 16, 2025 | 3,380 | 3,376 | 3,376 | 3,404 | 3,353 | 402,200 |
| June 13, 2025 | 3,429 | 3,373 | 3,373 | 3,432 | 3,370 | 433,100 |
| June 12, 2025 | 3,430 | 3,418 | 3,418 | 3,440 | 3,394 | 481,600 |
| June 11, 2025 | 3,418 | 3,426 | 3,426 | 3,433 | 3,406 | 439,300 |
| June 10, 2025 | 3,387 | 3,405 | 3,405 | 3,431 | 3,378 | 696,500 |
| June 09, 2025 | 3,359 | 3,361 | 3,361 | 3,374 | 3,344 | 388,700 |
| June 06, 2025 | 3,341 | 3,332 | 3,332 | 3,359 | 3,319 | 403,900 |
| June 05, 2025 | 3,331 | 3,338 | 3,338 | 3,380 | 3,329 | 499,700 |
| June 04, 2025 | 3,340 | 3,336 | 3,336 | 3,358 | 3,320 | 600,500 |
| June 03, 2025 | 3,350 | 3,340 | 3,340 | 3,360 | 3,310 | 903,000 |
| June 02, 2025 | 3,403 | 3,355 | 3,355 | 3,409 | 3,350 | 952,500 |
| May 30, 2025 | 3,400 | 3,413 | 3,413 | 3,433 | 3,391 | 957,800 |
| May 29, 2025 | 3,410 | 3,433 | 3,433 | 3,440 | 3,389 | 640,400 |
| May 28, 2025 | 3,430 | 3,417 | 3,417 | 3,450 | 3,415 | 639,400 |
| May 27, 2025 | 3,413 | 3,419 | 3,419 | 3,441 | 3,403 | 680,000 |
| May 26, 2025 | 3,466 | 3,433 | 3,433 | 3,486 | 3,433 | 799,100 |
| May 23, 2025 | 3,516 | 3,496 | 3,496 | 3,528 | 3,491 | 617,300 |