3,329.00
-26(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,340 | 3,329 | 3,329 | 3,361 | 3,318 | 489,400 |
| August 15, 2025 | 3,330 | 3,355 | 3,355 | 3,364 | 3,309 | 277,300 |
| August 14, 2025 | 3,254 | 3,325 | 3,325 | 3,332 | 3,251 | 487,300 |
| August 13, 2025 | 3,250 | 3,285 | 3,285 | 3,334 | 3,214 | 618,000 |
| August 12, 2025 | 3,164 | 3,218 | 3,218 | 3,224 | 3,152 | 722,200 |
| August 08, 2025 | 3,030 | 3,107 | 3,107 | 3,189 | 2,982.5 | 978,600 |
| August 07, 2025 | 3,026 | 3,032 | 3,032 | 3,047 | 3,010 | 217,000 |
| August 06, 2025 | 3,040 | 3,038 | 3,038 | 3,051 | 3,025 | 232,000 |
| August 05, 2025 | 3,018 | 3,019 | 3,019 | 3,054 | 3,005 | 204,200 |
| August 04, 2025 | 2,990 | 3,014 | 3,014 | 3,014 | 2,964.5 | 246,400 |
| August 01, 2025 | 3,010 | 3,042 | 3,042 | 3,059 | 2,983 | 334,100 |
| July 31, 2025 | 2,978 | 2,993 | 2,993 | 3,010 | 2,967 | 261,900 |
| July 30, 2025 | 2,954 | 2,984 | 2,984 | 2,990.5 | 2,950 | 167,600 |
| July 29, 2025 | 2,972 | 2,961 | 2,961 | 2,988.5 | 2,952 | 197,000 |
| July 28, 2025 | 2,956 | 2,991 | 2,991 | 3,010 | 2,952 | 310,700 |
| July 25, 2025 | 2,977.5 | 2,965 | 2,965 | 2,990 | 2,934.5 | 162,600 |
| July 24, 2025 | 2,992 | 2,993.5 | 2,993.5 | 3,007 | 2,971.5 | 297,100 |
| July 23, 2025 | 2,950 | 2,980 | 2,980 | 2,991 | 2,949.5 | 354,700 |
| July 22, 2025 | 2,890 | 2,908 | 2,908 | 2,939 | 2,890 | 234,800 |
| July 18, 2025 | 2,910 | 2,912 | 2,912 | 2,922 | 2,897 | 181,500 |
| July 17, 2025 | 2,883.5 | 2,915.5 | 2,915.5 | 2,931.5 | 2,883.5 | 259,400 |
| July 16, 2025 | 2,917 | 2,893 | 2,893 | 2,917 | 2,875.5 | 221,500 |
| July 15, 2025 | 2,916 | 2,917.5 | 2,917.5 | 2,937.5 | 2,901 | 239,600 |
| July 14, 2025 | 2,908 | 2,928 | 2,928 | 2,942 | 2,900 | 249,700 |
| July 11, 2025 | 2,922.5 | 2,913.5 | 2,913.5 | 2,943 | 2,901.5 | 232,400 |
| July 10, 2025 | 2,899.5 | 2,906 | 2,906 | 2,907.5 | 2,869 | 293,700 |
| July 09, 2025 | 2,880 | 2,899.5 | 2,899.5 | 2,930.5 | 2,876 | 295,600 |
| July 08, 2025 | 2,813 | 2,860 | 2,860 | 2,868.5 | 2,808 | 323,400 |
| July 07, 2025 | 2,853 | 2,838.5 | 2,838.5 | 2,862.5 | 2,824.5 | 242,000 |
| July 04, 2025 | 2,922.5 | 2,882 | 2,882 | 2,928 | 2,860 | 237,600 |
| July 03, 2025 | 2,906 | 2,915 | 2,915 | 2,915 | 2,876 | 181,700 |
| July 02, 2025 | 2,873 | 2,893 | 2,893 | 2,925 | 2,865.5 | 163,200 |
| July 01, 2025 | 2,900 | 2,898 | 2,898 | 2,923 | 2,890.5 | 334,500 |
| June 30, 2025 | 2,915 | 2,900.5 | 2,900.5 | 2,930 | 2,890 | 295,900 |
| June 27, 2025 | 2,880 | 2,912.5 | 2,912.5 | 2,912.5 | 2,850.5 | 330,400 |
| June 26, 2025 | 2,909 | 2,913.5 | 2,913.5 | 2,939 | 2,906 | 309,000 |
| June 25, 2025 | 2,880 | 2,911.5 | 2,911.5 | 2,922.5 | 2,868 | 243,000 |
| June 24, 2025 | 2,859 | 2,893 | 2,893 | 2,909 | 2,847 | 305,300 |
| June 23, 2025 | 2,820 | 2,826.5 | 2,826.5 | 2,846.5 | 2,783.5 | 261,300 |
| June 20, 2025 | 2,818.5 | 2,847 | 2,847 | 2,867 | 2,813.5 | 306,600 |
| June 19, 2025 | 2,842 | 2,832.5 | 2,832.5 | 2,844.5 | 2,808.5 | 214,000 |
| June 18, 2025 | 2,847 | 2,850 | 2,850 | 2,858.5 | 2,837.5 | 240,400 |
| June 17, 2025 | 2,872.5 | 2,856.5 | 2,856.5 | 2,877 | 2,846.5 | 191,700 |
| June 16, 2025 | 2,900 | 2,851.5 | 2,851.5 | 2,900 | 2,845.5 | 207,500 |
| June 13, 2025 | 2,918.5 | 2,872 | 2,872 | 2,925 | 2,860.5 | 303,500 |
| June 12, 2025 | 2,950 | 2,945 | 2,945 | 2,966 | 2,923.5 | 216,200 |
| June 11, 2025 | 2,948 | 2,950 | 2,950 | 2,966 | 2,937.5 | 257,700 |
| June 10, 2025 | 2,970 | 2,937.5 | 2,937.5 | 2,987.5 | 2,937.5 | 294,800 |
| June 09, 2025 | 2,995.5 | 2,971 | 2,971 | 2,995.5 | 2,963 | 220,700 |
| June 06, 2025 | 3,004 | 2,971 | 2,971 | 3,010 | 2,963 | 243,800 |
| June 05, 2025 | 2,993 | 2,982 | 2,982 | 3,013 | 2,974.5 | 329,000 |
| June 04, 2025 | 2,985 | 3,042 | 3,042 | 3,104 | 2,977 | 593,700 |
| June 03, 2025 | 2,935 | 2,966.5 | 2,966.5 | 2,974 | 2,901 | 398,100 |
| June 02, 2025 | 2,991 | 2,973.5 | 2,973.5 | 3,005 | 2,946 | 325,700 |
| May 30, 2025 | 2,923 | 2,981 | 2,981 | 2,995 | 2,921.5 | 388,100 |
| May 29, 2025 | 2,989 | 2,948.5 | 2,948.5 | 3,016 | 2,918.5 | 633,800 |
| May 28, 2025 | 2,800 | 2,960 | 2,960 | 3,143 | 2,775.5 | 2.43M |
| May 27, 2025 | 2,772 | 2,779 | 2,779 | 2,798 | 2,769 | 184,700 |
| May 26, 2025 | 2,766 | 2,766.5 | 2,766.5 | 2,768 | 2,744.5 | 254,700 |
| May 23, 2025 | 2,735.5 | 2,751.5 | 2,751.5 | 2,778.5 | 2,734.5 | 260,100 |