3,545.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,540 | 3,545 | 3,545 | 3,550 | 3,525 | 164,000 |
| August 21, 2025 | 3,600 | 3,545 | 3,545 | 3,600 | 3,535 | 225,200 |
| August 20, 2025 | 3,660 | 3,610 | 3,610 | 3,660 | 3,610 | 229,700 |
| August 19, 2025 | 3,675 | 3,660 | 3,660 | 3,675 | 3,630 | 194,600 |
| August 18, 2025 | 3,645 | 3,655 | 3,655 | 3,695 | 3,640 | 216,000 |
| August 15, 2025 | 3,695 | 3,640 | 3,640 | 3,710 | 3,635 | 293,000 |
| August 14, 2025 | 3,740 | 3,710 | 3,710 | 3,755 | 3,695 | 210,300 |
| August 13, 2025 | 3,700 | 3,740 | 3,740 | 3,750 | 3,675 | 345,100 |
| August 12, 2025 | 3,645 | 3,670 | 3,670 | 3,690 | 3,625 | 296,100 |
| August 08, 2025 | 3,580 | 3,640 | 3,640 | 3,645 | 3,575 | 553,300 |
| August 07, 2025 | 3,630 | 3,605 | 3,605 | 3,645 | 3,550 | 690,300 |
| August 06, 2025 | 3,850 | 3,680 | 3,680 | 3,850 | 3,670 | 904,200 |
| August 05, 2025 | 4,100 | 4,055 | 4,055 | 4,125 | 4,055 | 252,200 |
| August 04, 2025 | 4,065 | 4,065 | 4,065 | 4,085 | 4,025 | 265,600 |
| August 01, 2025 | 4,160 | 4,160 | 4,160 | 4,190 | 4,110 | 199,700 |
| July 31, 2025 | 4,100 | 4,125 | 4,125 | 4,145 | 4,085 | 235,300 |
| July 30, 2025 | 4,010 | 4,075 | 4,075 | 4,080 | 4,010 | 240,100 |
| July 29, 2025 | 4,040 | 4,035 | 4,035 | 4,075 | 4,035 | 246,100 |
| July 28, 2025 | 4,000 | 4,060 | 4,060 | 4,085 | 3,975 | 324,500 |
| July 25, 2025 | 3,975 | 3,960 | 3,960 | 3,985 | 3,895 | 251,500 |
| July 24, 2025 | 3,985 | 3,955 | 3,955 | 4,000 | 3,925 | 236,500 |
| July 23, 2025 | 3,730 | 3,905 | 3,905 | 3,925 | 3,710 | 535,700 |
| July 22, 2025 | 3,665 | 3,660 | 3,660 | 3,700 | 3,635 | 155,400 |
| July 18, 2025 | 3,745 | 3,670 | 3,670 | 3,745 | 3,670 | 189,400 |
| July 17, 2025 | 3,650 | 3,715 | 3,715 | 3,715 | 3,640 | 144,400 |
| July 16, 2025 | 3,730 | 3,690 | 3,690 | 3,750 | 3,675 | 189,100 |
| July 15, 2025 | 3,730 | 3,735 | 3,735 | 3,735 | 3,700 | 145,100 |
| July 14, 2025 | 3,705 | 3,755 | 3,755 | 3,760 | 3,695 | 177,300 |
| July 11, 2025 | 3,785 | 3,725 | 3,725 | 3,785 | 3,720 | 286,600 |
| July 10, 2025 | 3,755 | 3,730 | 3,730 | 3,760 | 3,715 | 205,800 |
| July 09, 2025 | 3,740 | 3,750 | 3,750 | 3,755 | 3,715 | 190,900 |
| July 08, 2025 | 3,655 | 3,695 | 3,695 | 3,725 | 3,640 | 333,200 |
| July 07, 2025 | 3,730 | 3,685 | 3,685 | 3,750 | 3,665 | 251,200 |
| July 04, 2025 | 3,705 | 3,730 | 3,730 | 3,735 | 3,680 | 197,400 |
| July 03, 2025 | 3,645 | 3,715 | 3,715 | 3,730 | 3,620 | 419,900 |
| July 02, 2025 | 3,715 | 3,655 | 3,655 | 3,735 | 3,655 | 301,400 |
| July 01, 2025 | 3,725 | 3,765 | 3,765 | 3,870 | 3,725 | 718,300 |
| June 30, 2025 | 3,730 | 3,670 | 3,670 | 3,735 | 3,665 | 323,100 |
| June 27, 2025 | 3,675 | 3,670 | 3,670 | 3,700 | 3,605 | 478,200 |
| June 26, 2025 | 3,595 | 3,615 | 3,615 | 3,645 | 3,585 | 379,200 |
| June 25, 2025 | 3,625 | 3,615 | 3,615 | 3,640 | 3,605 | 194,600 |
| June 24, 2025 | 3,690 | 3,615 | 3,615 | 3,700 | 3,600 | 249,200 |
| June 23, 2025 | 3,645 | 3,625 | 3,625 | 3,650 | 3,585 | 218,600 |
| June 20, 2025 | 3,665 | 3,640 | 3,640 | 3,675 | 3,635 | 281,600 |
| June 19, 2025 | 3,715 | 3,660 | 3,660 | 3,735 | 3,635 | 262,000 |
| June 18, 2025 | 3,725 | 3,755 | 3,755 | 3,760 | 3,700 | 193,600 |
| June 17, 2025 | 3,810 | 3,780 | 3,780 | 3,815 | 3,760 | 231,000 |
| June 16, 2025 | 3,765 | 3,765 | 3,765 | 3,795 | 3,745 | 184,900 |
| June 13, 2025 | 3,830 | 3,760 | 3,760 | 3,830 | 3,720 | 363,100 |
| June 12, 2025 | 3,800 | 3,785 | 3,785 | 3,825 | 3,750 | 297,500 |
| June 11, 2025 | 3,905 | 3,795 | 3,795 | 3,910 | 3,755 | 362,400 |
| June 10, 2025 | 3,865 | 3,870 | 3,870 | 3,905 | 3,840 | 359,100 |
| June 09, 2025 | 3,825 | 3,815 | 3,815 | 3,840 | 3,790 | 243,400 |
| June 06, 2025 | 3,720 | 3,790 | 3,790 | 3,815 | 3,720 | 293,300 |
| June 05, 2025 | 3,755 | 3,750 | 3,750 | 3,785 | 3,745 | 234,700 |
| June 04, 2025 | 3,750 | 3,775 | 3,775 | 3,805 | 3,735 | 327,600 |
| June 03, 2025 | 3,680 | 3,695 | 3,695 | 3,730 | 3,655 | 218,300 |
| June 02, 2025 | 3,640 | 3,675 | 3,675 | 3,690 | 3,635 | 242,600 |
| May 30, 2025 | 3,645 | 3,665 | 3,665 | 3,690 | 3,610 | 188,800 |
| May 29, 2025 | 3,655 | 3,700 | 3,700 | 3,710 | 3,635 | 273,300 |