3,997.00
+86(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,950 | 3,997 | 3,997 | 4,002 | 3,933 | 2.55M |
| August 21, 2025 | 3,879 | 3,911 | 3,911 | 3,933 | 3,871 | 2.46M |
| August 20, 2025 | 3,890 | 3,877 | 3,877 | 3,898 | 3,837 | 3.54M |
| August 19, 2025 | 4,028 | 3,963 | 3,963 | 4,031 | 3,927 | 3.5M |
| August 18, 2025 | 4,040 | 4,037 | 4,037 | 4,089 | 4,015 | 2.59M |
| August 15, 2025 | 3,950 | 4,050 | 4,050 | 4,070 | 3,916 | 3.79M |
| August 14, 2025 | 3,980 | 3,934 | 3,934 | 3,980 | 3,901 | 3.28M |
| August 13, 2025 | 3,990 | 4,025 | 4,025 | 4,025 | 3,933 | 4.38M |
| August 12, 2025 | 3,997 | 3,952 | 3,952 | 4,045 | 3,952 | 4.35M |
| August 08, 2025 | 3,949 | 3,928 | 3,928 | 3,986 | 3,916 | 5.17M |
| August 07, 2025 | 3,971 | 3,973 | 3,973 | 4,008 | 3,901 | 5.05M |
| August 06, 2025 | 3,899 | 3,985 | 3,985 | 3,985 | 3,856 | 4.64M |
| August 05, 2025 | 3,828 | 3,918 | 3,918 | 3,955 | 3,809 | 6.74M |
| August 04, 2025 | 3,588 | 3,735 | 3,735 | 3,747 | 3,567 | 5.17M |
| August 01, 2025 | 3,760 | 3,741 | 3,741 | 3,864 | 3,715 | 10.12M |
| July 31, 2025 | 3,611 | 3,758 | 3,758 | 3,865 | 3,610 | 10.31M |
| July 30, 2025 | 3,570 | 3,604 | 3,604 | 3,673 | 3,560 | 5.83M |
| July 29, 2025 | 3,480 | 3,509 | 3,509 | 3,510 | 3,461 | 2.29M |
| July 28, 2025 | 3,585 | 3,503 | 3,503 | 3,586 | 3,503 | 2.38M |
| July 25, 2025 | 3,570 | 3,547 | 3,547 | 3,576 | 3,531 | 2.74M |
| July 24, 2025 | 3,552 | 3,570 | 3,570 | 3,594 | 3,532 | 3.97M |
| July 23, 2025 | 3,479 | 3,460 | 3,460 | 3,528 | 3,426 | 5.14M |
| July 22, 2025 | 3,350 | 3,361 | 3,361 | 3,436 | 3,343 | 3.27M |
| July 18, 2025 | 3,339 | 3,334 | 3,334 | 3,363 | 3,300 | 3.91M |
| July 17, 2025 | 3,233 | 3,326 | 3,326 | 3,327 | 3,211 | 2.8M |
| July 16, 2025 | 3,241 | 3,263 | 3,263 | 3,274 | 3,227 | 2.25M |
| July 15, 2025 | 3,221 | 3,271 | 3,271 | 3,272 | 3,196 | 2.85M |
| July 14, 2025 | 3,163 | 3,170 | 3,170 | 3,176 | 3,132 | 2M |
| July 11, 2025 | 3,230 | 3,166 | 3,166 | 3,235 | 3,151 | 3.19M |
| July 10, 2025 | 3,223 | 3,213 | 3,213 | 3,249 | 3,199 | 3.85M |
| July 09, 2025 | 3,282 | 3,209 | 3,209 | 3,289 | 3,164 | 4.4M |
| July 08, 2025 | 3,100 | 3,266 | 3,266 | 3,284 | 3,100 | 7.73M |
| July 07, 2025 | 3,078 | 3,025 | 3,025 | 3,080 | 3,011 | 1.62M |
| July 04, 2025 | 3,160 | 3,110 | 3,110 | 3,197 | 3,083 | 2.18M |
| July 03, 2025 | 3,035 | 3,098 | 3,098 | 3,107 | 3,021 | 3.04M |
| July 02, 2025 | 3,057 | 3,057 | 3,057 | 3,096 | 3,010 | 3.2M |
| July 01, 2025 | 3,084 | 3,121 | 3,121 | 3,140 | 3,060 | 2.8M |
| June 30, 2025 | 3,166 | 3,095 | 3,095 | 3,167 | 3,087 | 3.57M |
| June 27, 2025 | 3,080 | 3,113 | 3,113 | 3,148 | 3,068 | 4.32M |
| June 26, 2025 | 2,930 | 3,028 | 3,028 | 3,060 | 2,928 | 4.35M |
| June 25, 2025 | 2,930 | 2,926.5 | 2,926.5 | 2,949.5 | 2,878.5 | 2.23M |
| June 24, 2025 | 2,847 | 2,903 | 2,903 | 2,919 | 2,845 | 2.4M |
| June 23, 2025 | 2,850 | 2,818 | 2,818 | 2,859 | 2,788 | 1.67M |
| June 20, 2025 | 2,886 | 2,862 | 2,862 | 2,896 | 2,862 | 5.25M |
| June 19, 2025 | 2,901 | 2,909.5 | 2,909.5 | 2,913.5 | 2,883 | 1.65M |
| June 18, 2025 | 2,925 | 2,927.5 | 2,927.5 | 2,935.5 | 2,890 | 2.33M |
| June 17, 2025 | 2,869.5 | 2,919.5 | 2,919.5 | 2,919.5 | 2,866.5 | 2.54M |
| June 16, 2025 | 2,819 | 2,866 | 2,866 | 2,894.5 | 2,809 | 3.11M |
| June 13, 2025 | 2,826.5 | 2,805 | 2,805 | 2,858.5 | 2,792 | 3.85M |
| June 12, 2025 | 2,924 | 2,876.5 | 2,876.5 | 2,932 | 2,871 | 3.2M |
| June 11, 2025 | 2,990 | 2,919.5 | 2,919.5 | 3,006 | 2,908 | 3.94M |
| June 10, 2025 | 3,020 | 2,996.5 | 2,996.5 | 3,030 | 2,986.5 | 2.29M |
| June 09, 2025 | 2,992 | 3,017 | 3,017 | 3,017 | 2,981 | 1.81M |
| June 06, 2025 | 2,968.5 | 2,972.5 | 2,972.5 | 3,006 | 2,962.5 | 2.24M |
| June 05, 2025 | 2,975 | 2,954 | 2,954 | 2,999 | 2,940 | 3.12M |
| June 04, 2025 | 3,000 | 2,994 | 2,994 | 3,021 | 2,973.5 | 3.18M |
| June 03, 2025 | 2,982.5 | 2,969.5 | 2,969.5 | 3,004 | 2,960 | 3.04M |
| June 02, 2025 | 2,994 | 3,014 | 3,014 | 3,047 | 2,991 | 1.85M |
| May 30, 2025 | 3,000 | 3,036 | 3,036 | 3,047 | 2,999.5 | 4.66M |
| May 29, 2025 | 3,013 | 3,048 | 3,048 | 3,052 | 2,965 | 5.59M |