3,400.00
+7(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,396 | 3,400 | 3,400 | 3,437 | 3,391 | 168,400 |
| August 15, 2025 | 3,378 | 3,393 | 3,393 | 3,408 | 3,355 | 181,300 |
| August 14, 2025 | 3,460 | 3,390 | 3,390 | 3,460 | 3,390 | 122,900 |
| August 13, 2025 | 3,420 | 3,458 | 3,458 | 3,472 | 3,373 | 207,700 |
| August 12, 2025 | 3,316 | 3,460 | 3,460 | 3,485 | 3,273 | 530,800 |
| August 08, 2025 | 3,240 | 3,223 | 3,223 | 3,278 | 3,210 | 253,700 |
| August 07, 2025 | 3,318 | 3,245 | 3,245 | 3,323 | 3,245 | 224,300 |
| August 06, 2025 | 3,259 | 3,318 | 3,318 | 3,318 | 3,245 | 209,700 |
| August 05, 2025 | 3,274 | 3,273 | 3,273 | 3,293 | 3,266 | 197,300 |
| August 04, 2025 | 3,218 | 3,254 | 3,254 | 3,279 | 3,211 | 190,400 |
| August 01, 2025 | 3,250 | 3,247 | 3,247 | 3,268 | 3,239 | 123,900 |
| July 31, 2025 | 3,282 | 3,257 | 3,257 | 3,309 | 3,257 | 167,300 |
| July 30, 2025 | 3,260 | 3,262 | 3,262 | 3,266 | 3,226 | 133,200 |
| July 29, 2025 | 3,225 | 3,260 | 3,260 | 3,263 | 3,203 | 152,700 |
| July 28, 2025 | 3,249 | 3,235 | 3,235 | 3,256 | 3,217 | 148,700 |
| July 25, 2025 | 3,230 | 3,251 | 3,251 | 3,266 | 3,210 | 128,600 |
| July 24, 2025 | 3,182 | 3,224 | 3,224 | 3,224 | 3,163 | 169,500 |
| July 23, 2025 | 3,181 | 3,175 | 3,175 | 3,189 | 3,141 | 183,900 |
| July 22, 2025 | 3,188 | 3,147 | 3,147 | 3,204 | 3,137 | 169,000 |
| July 18, 2025 | 3,231 | 3,201 | 3,201 | 3,238 | 3,201 | 99,800 |
| July 17, 2025 | 3,176 | 3,215 | 3,215 | 3,242 | 3,170 | 223,300 |
| July 16, 2025 | 3,173 | 3,177 | 3,177 | 3,200 | 3,148 | 169,800 |
| July 15, 2025 | 3,221 | 3,200 | 3,200 | 3,234 | 3,191 | 141,500 |
| July 14, 2025 | 3,151 | 3,185 | 3,185 | 3,192 | 3,148 | 174,500 |
| July 11, 2025 | 3,162 | 3,151 | 3,151 | 3,181 | 3,142 | 152,400 |
| July 10, 2025 | 3,173 | 3,147 | 3,147 | 3,183 | 3,130 | 204,000 |
| July 09, 2025 | 3,210 | 3,177 | 3,177 | 3,225 | 3,177 | 138,800 |
| July 08, 2025 | 3,200 | 3,218 | 3,218 | 3,218 | 3,178 | 213,600 |
| July 07, 2025 | 3,200 | 3,200 | 3,200 | 3,210 | 3,187 | 143,000 |
| July 04, 2025 | 3,211 | 3,209 | 3,209 | 3,222 | 3,186 | 148,200 |
| July 03, 2025 | 3,191 | 3,210 | 3,210 | 3,240 | 3,147 | 287,300 |
| July 02, 2025 | 3,151 | 3,187 | 3,187 | 3,193 | 3,151 | 201,300 |
| July 01, 2025 | 3,200 | 3,185 | 3,185 | 3,214 | 3,185 | 153,500 |
| June 30, 2025 | 3,200 | 3,187 | 3,187 | 3,207 | 3,181 | 308,100 |
| June 27, 2025 | 3,162 | 3,200 | 3,200 | 3,200 | 3,149 | 231,200 |
| June 26, 2025 | 3,178 | 3,162 | 3,162 | 3,190 | 3,147 | 230,700 |
| June 25, 2025 | 3,159 | 3,172 | 3,172 | 3,173 | 3,134 | 217,200 |
| June 24, 2025 | 3,220 | 3,178 | 3,178 | 3,230 | 3,165 | 165,500 |
| June 23, 2025 | 3,150 | 3,200 | 3,200 | 3,204 | 3,125 | 264,300 |
| June 20, 2025 | 3,167 | 3,149 | 3,149 | 3,189 | 3,138 | 463,100 |
| June 19, 2025 | 3,157 | 3,166 | 3,166 | 3,198 | 3,119 | 299,000 |
| June 18, 2025 | 3,145 | 3,138 | 3,138 | 3,155 | 3,103 | 252,800 |
| June 17, 2025 | 3,140 | 3,151 | 3,151 | 3,179 | 3,138 | 202,600 |
| June 16, 2025 | 3,115 | 3,130 | 3,130 | 3,130 | 3,102 | 154,900 |
| June 13, 2025 | 3,117 | 3,115 | 3,115 | 3,124 | 3,088 | 193,200 |
| June 12, 2025 | 3,149 | 3,130 | 3,130 | 3,158 | 3,116 | 149,300 |
| June 11, 2025 | 3,116 | 3,147 | 3,147 | 3,155 | 3,105 | 217,800 |
| June 10, 2025 | 3,110 | 3,116 | 3,116 | 3,134 | 3,084 | 185,400 |
| June 09, 2025 | 3,050 | 3,072 | 3,072 | 3,083 | 3,036 | 259,900 |
| June 06, 2025 | 2,984.5 | 3,037 | 3,037 | 3,053 | 2,980 | 362,900 |
| June 05, 2025 | 2,973.5 | 2,996 | 2,996 | 3,004 | 2,955 | 319,500 |
| June 04, 2025 | 3,026 | 2,999 | 2,999 | 3,046 | 2,984.5 | 235,000 |
| June 03, 2025 | 3,034 | 3,015 | 3,015 | 3,042 | 2,980 | 457,200 |
| June 02, 2025 | 3,067 | 3,049 | 3,049 | 3,067 | 3,007 | 320,300 |
| May 30, 2025 | 3,078 | 3,099 | 3,099 | 3,117 | 3,076 | 234,000 |
| May 29, 2025 | 3,041 | 3,076 | 3,076 | 3,083 | 3,032 | 301,600 |
| May 28, 2025 | 3,096 | 3,047 | 3,047 | 3,100 | 3,047 | 230,000 |
| May 27, 2025 | 3,063 | 3,062 | 3,062 | 3,124 | 3,050 | 236,300 |
| May 26, 2025 | 3,056 | 3,056 | 3,056 | 3,090 | 3,041 | 235,300 |
| May 23, 2025 | 2,990 | 3,002 | 3,002 | 3,010 | 2,962 | 301,600 |