3,922.00
-18(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,930 | 3,922 | 3,922 | 3,956 | 3,916 | 323,400 |
| August 15, 2025 | 3,853 | 3,940 | 3,940 | 3,940 | 3,841 | 633,600 |
| August 14, 2025 | 3,835 | 3,853 | 3,853 | 3,869 | 3,833 | 334,400 |
| August 13, 2025 | 3,880 | 3,870 | 3,870 | 3,913 | 3,846 | 400,800 |
| August 12, 2025 | 3,835 | 3,869 | 3,869 | 3,890 | 3,825 | 408,000 |
| August 08, 2025 | 3,880 | 3,833 | 3,833 | 3,880 | 3,785 | 623,300 |
| August 07, 2025 | 3,729 | 3,906 | 3,906 | 3,920 | 3,715 | 1.1M |
| August 06, 2025 | 3,765 | 3,747 | 3,747 | 3,774 | 3,724 | 418,000 |
| August 05, 2025 | 3,733 | 3,730 | 3,730 | 3,760 | 3,701 | 417,600 |
| August 04, 2025 | 3,675 | 3,718 | 3,718 | 3,723 | 3,667 | 397,300 |
| August 01, 2025 | 3,730 | 3,745 | 3,745 | 3,762 | 3,696 | 295,300 |
| July 31, 2025 | 3,690 | 3,714 | 3,714 | 3,730 | 3,690 | 392,700 |
| July 30, 2025 | 3,645 | 3,680 | 3,680 | 3,684 | 3,632 | 370,700 |
| July 29, 2025 | 3,695 | 3,671 | 3,671 | 3,695 | 3,660 | 229,000 |
| July 28, 2025 | 3,708 | 3,709 | 3,709 | 3,741 | 3,704 | 304,400 |
| July 25, 2025 | 3,748 | 3,722 | 3,722 | 3,757 | 3,703 | 288,700 |
| July 24, 2025 | 3,738 | 3,755 | 3,755 | 3,771 | 3,727 | 461,700 |
| July 23, 2025 | 3,680 | 3,725 | 3,725 | 3,747 | 3,662 | 515,700 |
| July 22, 2025 | 3,614 | 3,642 | 3,642 | 3,647 | 3,603 | 315,000 |
| July 18, 2025 | 3,637 | 3,606 | 3,606 | 3,637 | 3,604 | 306,100 |
| July 17, 2025 | 3,607 | 3,636 | 3,636 | 3,636 | 3,602 | 252,800 |
| July 16, 2025 | 3,695 | 3,628 | 3,628 | 3,695 | 3,619 | 309,800 |
| July 15, 2025 | 3,680 | 3,680 | 3,680 | 3,688 | 3,652 | 294,600 |
| July 14, 2025 | 3,645 | 3,668 | 3,668 | 3,676 | 3,637 | 324,300 |
| July 11, 2025 | 3,725 | 3,660 | 3,660 | 3,749 | 3,652 | 401,400 |
| July 10, 2025 | 3,690 | 3,696 | 3,696 | 3,700 | 3,673 | 420,600 |
| July 09, 2025 | 3,653 | 3,687 | 3,687 | 3,696 | 3,651 | 259,400 |
| July 08, 2025 | 3,602 | 3,659 | 3,659 | 3,668 | 3,589 | 331,200 |
| July 07, 2025 | 3,677 | 3,628 | 3,628 | 3,706 | 3,626 | 407,900 |
| July 04, 2025 | 3,650 | 3,654 | 3,654 | 3,665 | 3,635 | 238,500 |
| July 03, 2025 | 3,648 | 3,652 | 3,652 | 3,670 | 3,625 | 362,800 |
| July 02, 2025 | 3,590 | 3,637 | 3,637 | 3,657 | 3,588 | 528,100 |
| July 01, 2025 | 3,579 | 3,612 | 3,612 | 3,612 | 3,564 | 424,300 |
| June 30, 2025 | 3,638 | 3,584 | 3,584 | 3,641 | 3,575 | 517,400 |
| June 27, 2025 | 3,540 | 3,579 | 3,579 | 3,579 | 3,538 | 518,300 |
| June 26, 2025 | 3,549 | 3,530 | 3,530 | 3,574 | 3,524 | 418,800 |
| June 25, 2025 | 3,559 | 3,525 | 3,525 | 3,559 | 3,505 | 469,900 |
| June 24, 2025 | 3,550 | 3,514 | 3,514 | 3,565 | 3,508 | 375,500 |
| June 23, 2025 | 3,530 | 3,510 | 3,510 | 3,551 | 3,504 | 473,200 |
| June 20, 2025 | 3,615 | 3,551 | 3,551 | 3,622 | 3,551 | 791,700 |
| June 19, 2025 | 3,658 | 3,619 | 3,619 | 3,661 | 3,612 | 333,600 |
| June 18, 2025 | 3,615 | 3,637 | 3,637 | 3,637 | 3,607 | 404,600 |
| June 17, 2025 | 3,666 | 3,625 | 3,625 | 3,678 | 3,625 | 297,000 |
| June 16, 2025 | 3,719 | 3,665 | 3,665 | 3,735 | 3,663 | 660,500 |
| June 13, 2025 | 3,657 | 3,650 | 3,650 | 3,666 | 3,625 | 438,600 |
| June 12, 2025 | 3,670 | 3,662 | 3,662 | 3,684 | 3,623 | 415,300 |
| June 11, 2025 | 3,671 | 3,680 | 3,680 | 3,694 | 3,668 | 304,100 |
| June 10, 2025 | 3,720 | 3,681 | 3,681 | 3,735 | 3,681 | 388,200 |
| June 09, 2025 | 3,742 | 3,724 | 3,724 | 3,751 | 3,707 | 382,800 |
| June 06, 2025 | 3,665 | 3,693 | 3,693 | 3,723 | 3,665 | 433,900 |
| June 05, 2025 | 3,658 | 3,664 | 3,664 | 3,693 | 3,657 | 337,900 |
| June 04, 2025 | 3,660 | 3,677 | 3,677 | 3,699 | 3,656 | 357,600 |
| June 03, 2025 | 3,626 | 3,631 | 3,631 | 3,697 | 3,613 | 433,600 |
| June 02, 2025 | 3,691 | 3,644 | 3,644 | 3,701 | 3,635 | 384,600 |
| May 30, 2025 | 3,686 | 3,709 | 3,709 | 3,741 | 3,681 | 537,300 |
| May 29, 2025 | 3,725 | 3,727 | 3,727 | 3,756 | 3,701 | 342,100 |
| May 28, 2025 | 3,750 | 3,729 | 3,729 | 3,757 | 3,715 | 455,500 |
| May 27, 2025 | 3,683 | 3,697 | 3,697 | 3,749 | 3,683 | 478,500 |
| May 26, 2025 | 3,650 | 3,670 | 3,670 | 3,683 | 3,610 | 286,300 |
| May 23, 2025 | 3,650 | 3,658 | 3,658 | 3,710 | 3,650 | 437,800 |