3,749.00
+30(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,720 | 3,749 | 3,735 | 3,756 | 3,715 | 155,500 |
| August 15, 2025 | 3,675 | 3,719 | 3,719 | 3,726 | 3,654 | 197,500 |
| August 14, 2025 | 3,666 | 3,664 | 3,664 | 3,671 | 3,646 | 159,200 |
| August 13, 2025 | 3,664 | 3,666 | 3,666 | 3,684 | 3,650 | 204,700 |
| August 12, 2025 | 3,646 | 3,664 | 3,664 | 3,685 | 3,631 | 295,800 |
| August 08, 2025 | 3,561 | 3,585 | 3,585 | 3,588 | 3,530 | 612,500 |
| August 07, 2025 | 3,733 | 3,765 | 3,765 | 3,778 | 3,729 | 152,400 |
| August 06, 2025 | 3,752 | 3,759 | 3,759 | 3,788 | 3,746 | 98,600 |
| August 05, 2025 | 3,700 | 3,728 | 3,728 | 3,748 | 3,686 | 101,400 |
| August 04, 2025 | 3,670 | 3,700 | 3,700 | 3,702 | 3,650 | 113,400 |
| August 01, 2025 | 3,687 | 3,692 | 3,692 | 3,715 | 3,673 | 142,900 |
| July 31, 2025 | 3,696 | 3,678 | 3,678 | 3,709 | 3,673 | 136,400 |
| July 30, 2025 | 3,671 | 3,709 | 3,709 | 3,709 | 3,671 | 88,400 |
| July 29, 2025 | 3,671 | 3,702 | 3,702 | 3,702 | 3,666 | 118,700 |
| July 28, 2025 | 3,695 | 3,701 | 3,701 | 3,709 | 3,690 | 127,300 |
| July 25, 2025 | 3,703 | 3,712 | 3,712 | 3,722 | 3,682 | 125,300 |
| July 24, 2025 | 3,700 | 3,731 | 3,731 | 3,731 | 3,685 | 158,900 |
| July 23, 2025 | 3,677 | 3,688 | 3,688 | 3,726 | 3,672 | 227,500 |
| July 22, 2025 | 3,598 | 3,643 | 3,643 | 3,653 | 3,586 | 144,000 |
| July 18, 2025 | 3,581 | 3,580 | 3,580 | 3,591 | 3,570 | 100,100 |
| July 17, 2025 | 3,580 | 3,589 | 3,589 | 3,608 | 3,573 | 81,300 |
| July 16, 2025 | 3,615 | 3,589 | 3,589 | 3,627 | 3,589 | 100,700 |
| July 15, 2025 | 3,628 | 3,615 | 3,615 | 3,634 | 3,604 | 140,600 |
| July 14, 2025 | 3,630 | 3,639 | 3,639 | 3,652 | 3,620 | 103,500 |
| July 11, 2025 | 3,617 | 3,630 | 3,630 | 3,641 | 3,600 | 112,000 |
| July 10, 2025 | 3,610 | 3,590 | 3,590 | 3,617 | 3,564 | 178,200 |
| July 09, 2025 | 3,563 | 3,597 | 3,597 | 3,629 | 3,563 | 168,500 |
| July 08, 2025 | 3,540 | 3,561 | 3,561 | 3,569 | 3,526 | 216,000 |
| July 07, 2025 | 3,531 | 3,500 | 3,500 | 3,533 | 3,491 | 93,300 |
| July 04, 2025 | 3,556 | 3,538 | 3,538 | 3,565 | 3,516 | 161,400 |
| July 03, 2025 | 3,508 | 3,535 | 3,535 | 3,543 | 3,498 | 127,000 |
| July 02, 2025 | 3,450 | 3,482 | 3,482 | 3,494 | 3,450 | 118,700 |
| July 01, 2025 | 3,470 | 3,458 | 3,458 | 3,470 | 3,451 | 115,500 |
| June 30, 2025 | 3,495 | 3,485 | 3,485 | 3,511 | 3,475 | 134,800 |
| June 27, 2025 | 3,488 | 3,484 | 3,484 | 3,501 | 3,477 | 164,400 |
| June 26, 2025 | 3,430 | 3,464 | 3,464 | 3,470 | 3,426 | 128,800 |
| June 25, 2025 | 3,422 | 3,427 | 3,427 | 3,436 | 3,400 | 111,100 |
| June 24, 2025 | 3,487 | 3,448 | 3,448 | 3,491 | 3,441 | 82,700 |
| June 23, 2025 | 3,413 | 3,450 | 3,450 | 3,513 | 3,406 | 175,600 |
| June 20, 2025 | 3,405 | 3,436 | 3,436 | 3,451 | 3,403 | 487,400 |
| June 19, 2025 | 3,425 | 3,420 | 3,420 | 3,430 | 3,404 | 85,100 |
| June 18, 2025 | 3,410 | 3,430 | 3,430 | 3,437 | 3,409 | 102,600 |
| June 17, 2025 | 3,426 | 3,408 | 3,408 | 3,430 | 3,408 | 75,000 |
| June 16, 2025 | 3,460 | 3,427 | 3,427 | 3,475 | 3,427 | 115,600 |
| June 13, 2025 | 3,453 | 3,436 | 3,436 | 3,456 | 3,411 | 116,500 |
| June 12, 2025 | 3,480 | 3,457 | 3,457 | 3,499 | 3,457 | 97,000 |
| June 11, 2025 | 3,526 | 3,506 | 3,506 | 3,528 | 3,484 | 153,500 |
| June 10, 2025 | 3,541 | 3,506 | 3,506 | 3,547 | 3,498 | 135,500 |
| June 09, 2025 | 3,577 | 3,546 | 3,546 | 3,591 | 3,539 | 121,000 |
| June 06, 2025 | 3,550 | 3,560 | 3,560 | 3,565 | 3,534 | 122,900 |
| June 05, 2025 | 3,497 | 3,522 | 3,522 | 3,539 | 3,480 | 156,200 |
| June 04, 2025 | 3,515 | 3,526 | 3,526 | 3,552 | 3,515 | 110,900 |
| June 03, 2025 | 3,541 | 3,524 | 3,524 | 3,545 | 3,493 | 137,300 |
| June 02, 2025 | 3,457 | 3,495 | 3,495 | 3,520 | 3,447 | 195,900 |
| May 30, 2025 | 3,443 | 3,477 | 3,477 | 3,477 | 3,443 | 236,200 |
| May 29, 2025 | 3,454 | 3,470 | 3,470 | 3,497 | 3,450 | 151,700 |
| May 28, 2025 | 3,490 | 3,451 | 3,451 | 3,492 | 3,451 | 128,700 |
| May 27, 2025 | 3,485 | 3,472 | 3,472 | 3,485 | 3,457 | 145,800 |
| May 26, 2025 | 3,468 | 3,459 | 3,459 | 3,470 | 3,431 | 314,100 |
| May 23, 2025 | 3,453 | 3,422 | 3,422 | 3,462 | 3,420 | 113,700 |