3,835.00
-29(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,915 | 3,835 | 3,835 | 3,946 | 3,818 | 886,400 |
| August 15, 2025 | 3,821 | 3,864 | 3,864 | 3,877 | 3,801 | 845,900 |
| August 14, 2025 | 3,905 | 3,829 | 3,829 | 3,924 | 3,829 | 723,100 |
| August 13, 2025 | 3,945 | 3,954 | 3,954 | 3,985 | 3,935 | 560,700 |
| August 12, 2025 | 3,924 | 3,945 | 3,945 | 3,990 | 3,912 | 722,200 |
| August 08, 2025 | 3,847 | 3,903 | 3,903 | 3,909 | 3,826 | 795,100 |
| August 07, 2025 | 3,869 | 3,847 | 3,847 | 3,903 | 3,846 | 889,200 |
| August 06, 2025 | 3,791 | 3,851 | 3,851 | 3,879 | 3,780 | 840,700 |
| August 05, 2025 | 3,758 | 3,791 | 3,791 | 3,793 | 3,739 | 700,800 |
| August 04, 2025 | 3,701 | 3,779 | 3,779 | 3,779 | 3,663 | 1.04M |
| August 01, 2025 | 3,830 | 3,749 | 3,749 | 3,831 | 3,707 | 1.95M |
| July 31, 2025 | 3,884 | 3,891 | 3,891 | 3,924 | 3,865 | 761,900 |
| July 30, 2025 | 3,910 | 3,872 | 3,872 | 3,910 | 3,855 | 583,500 |
| July 29, 2025 | 3,901 | 3,909 | 3,909 | 3,934 | 3,886 | 487,500 |
| July 28, 2025 | 3,938 | 3,963 | 3,963 | 3,973 | 3,922 | 457,400 |
| July 25, 2025 | 3,927 | 3,944 | 3,944 | 3,969 | 3,895 | 530,900 |
| July 24, 2025 | 3,945 | 3,962 | 3,962 | 3,977 | 3,917 | 1.13M |
| July 23, 2025 | 3,764 | 3,945 | 3,945 | 3,987 | 3,728 | 2M |
| July 22, 2025 | 3,693 | 3,650 | 3,650 | 3,714 | 3,640 | 579,200 |
| July 18, 2025 | 3,769 | 3,692 | 3,692 | 3,769 | 3,691 | 472,500 |
| July 17, 2025 | 3,680 | 3,747 | 3,747 | 3,754 | 3,680 | 731,300 |
| July 16, 2025 | 3,701 | 3,680 | 3,680 | 3,722 | 3,669 | 745,300 |
| July 15, 2025 | 3,756 | 3,711 | 3,711 | 3,795 | 3,709 | 669,300 |
| July 14, 2025 | 3,810 | 3,778 | 3,778 | 3,837 | 3,770 | 738,100 |
| July 11, 2025 | 3,824 | 3,868 | 3,868 | 3,894 | 3,794 | 724,600 |
| July 10, 2025 | 3,780 | 3,776 | 3,776 | 3,798 | 3,757 | 705,300 |
| July 09, 2025 | 3,802 | 3,818 | 3,818 | 3,862 | 3,799 | 635,100 |
| July 08, 2025 | 3,759 | 3,801 | 3,801 | 3,816 | 3,752 | 806,200 |
| July 07, 2025 | 3,808 | 3,750 | 3,750 | 3,817 | 3,750 | 534,400 |
| July 04, 2025 | 3,884 | 3,819 | 3,819 | 3,917 | 3,819 | 797,700 |
| July 03, 2025 | 3,855 | 3,924 | 3,924 | 3,943 | 3,845 | 1.88M |
| July 02, 2025 | 3,683 | 3,808 | 3,808 | 3,843 | 3,661 | 1.28M |
| July 01, 2025 | 3,636 | 3,682 | 3,682 | 3,732 | 3,631 | 2.03M |
| June 30, 2025 | 3,616 | 3,636 | 3,636 | 3,677 | 3,613 | 1.55M |
| June 27, 2025 | 3,610 | 3,609 | 3,609 | 3,653 | 3,600 | 919,800 |
| June 26, 2025 | 3,520 | 3,571 | 3,571 | 3,629 | 3,518 | 1.1M |
| June 25, 2025 | 3,519 | 3,548 | 3,548 | 3,567 | 3,518 | 693,300 |
| June 24, 2025 | 3,597 | 3,542 | 3,542 | 3,604 | 3,535 | 472,300 |
| June 23, 2025 | 3,590 | 3,562 | 3,562 | 3,612 | 3,560 | 491,600 |
| June 20, 2025 | 3,580 | 3,586 | 3,586 | 3,597 | 3,570 | 1.76M |
| June 19, 2025 | 3,633 | 3,600 | 3,600 | 3,654 | 3,600 | 578,600 |
| June 18, 2025 | 3,591 | 3,650 | 3,650 | 3,656 | 3,583 | 550,500 |
| June 17, 2025 | 3,606 | 3,621 | 3,621 | 3,621 | 3,589 | 453,800 |
| June 16, 2025 | 3,670 | 3,628 | 3,628 | 3,681 | 3,609 | 698,000 |
| June 13, 2025 | 3,684 | 3,628 | 3,628 | 3,702 | 3,628 | 896,800 |
| June 12, 2025 | 3,698 | 3,684 | 3,684 | 3,743 | 3,661 | 625,500 |
| June 11, 2025 | 3,661 | 3,698 | 3,698 | 3,725 | 3,661 | 507,500 |
| June 10, 2025 | 3,644 | 3,672 | 3,672 | 3,700 | 3,637 | 596,100 |
| June 09, 2025 | 3,589 | 3,612 | 3,612 | 3,660 | 3,589 | 450,500 |
| June 06, 2025 | 3,606 | 3,580 | 3,580 | 3,615 | 3,580 | 457,200 |
| June 05, 2025 | 3,636 | 3,613 | 3,613 | 3,657 | 3,607 | 621,800 |
| June 04, 2025 | 3,720 | 3,660 | 3,660 | 3,740 | 3,660 | 718,000 |
| June 03, 2025 | 3,630 | 3,723 | 3,723 | 3,728 | 3,624 | 694,900 |
| June 02, 2025 | 3,670 | 3,637 | 3,637 | 3,677 | 3,633 | 637,900 |
| May 30, 2025 | 3,670 | 3,703 | 3,703 | 3,719 | 3,658 | 938,700 |
| May 29, 2025 | 3,699 | 3,697 | 3,697 | 3,738 | 3,657 | 1.82M |
| May 28, 2025 | 3,670 | 3,642 | 3,642 | 3,679 | 3,631 | 1.81M |
| May 27, 2025 | 3,677 | 3,670 | 3,670 | 3,714 | 3,670 | 712,800 |
| May 26, 2025 | 3,700 | 3,684 | 3,684 | 3,710 | 3,672 | 600,500 |
| May 23, 2025 | 3,719 | 3,726 | 3,726 | 3,760 | 3,713 | 633,400 |