3,739.00
+5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,705 | 3,739 | 3,739 | 3,739 | 3,702 | 146,700 |
| August 15, 2025 | 3,721 | 3,734 | 3,734 | 3,753 | 3,715 | 176,100 |
| August 14, 2025 | 3,719 | 3,699 | 3,699 | 3,725 | 3,676 | 161,700 |
| August 13, 2025 | 3,800 | 3,699 | 3,699 | 3,805 | 3,680 | 317,400 |
| August 12, 2025 | 3,777 | 3,815 | 3,815 | 3,830 | 3,766 | 325,000 |
| August 08, 2025 | 3,680 | 3,743 | 3,743 | 3,754 | 3,589 | 504,400 |
| August 07, 2025 | 3,977 | 3,692 | 3,692 | 4,025 | 3,600 | 467,400 |
| August 06, 2025 | 3,900 | 3,977 | 3,977 | 3,983 | 3,897 | 138,600 |
| August 05, 2025 | 3,875 | 3,902 | 3,902 | 3,920 | 3,855 | 210,500 |
| August 04, 2025 | 3,850 | 3,856 | 3,856 | 3,898 | 3,820 | 243,200 |
| August 01, 2025 | 3,920 | 3,932 | 3,932 | 3,954 | 3,891 | 262,500 |
| July 31, 2025 | 3,829 | 3,887 | 3,887 | 3,890 | 3,780 | 789,000 |
| July 30, 2025 | 3,806 | 3,832 | 3,832 | 3,833 | 3,782 | 282,300 |
| July 29, 2025 | 3,821 | 3,834 | 3,834 | 3,837 | 3,793 | 162,700 |
| July 28, 2025 | 3,900 | 3,846 | 3,846 | 3,929 | 3,834 | 231,000 |
| July 25, 2025 | 3,875 | 3,876 | 3,876 | 3,894 | 3,825 | 162,900 |
| July 24, 2025 | 3,818 | 3,863 | 3,863 | 3,870 | 3,795 | 244,600 |
| July 23, 2025 | 3,799 | 3,818 | 3,818 | 3,836 | 3,786 | 252,600 |
| July 22, 2025 | 3,730 | 3,767 | 3,767 | 3,779 | 3,707 | 210,800 |
| July 18, 2025 | 3,671 | 3,726 | 3,726 | 3,738 | 3,671 | 208,600 |
| July 17, 2025 | 3,664 | 3,660 | 3,660 | 3,680 | 3,626 | 136,900 |
| July 16, 2025 | 3,729 | 3,674 | 3,674 | 3,746 | 3,674 | 184,200 |
| July 15, 2025 | 3,730 | 3,710 | 3,710 | 3,783 | 3,704 | 309,100 |
| July 14, 2025 | 3,640 | 3,698 | 3,698 | 3,710 | 3,621 | 328,200 |
| July 11, 2025 | 3,610 | 3,641 | 3,641 | 3,663 | 3,610 | 265,900 |
| July 10, 2025 | 3,598 | 3,571 | 3,571 | 3,598 | 3,542 | 209,200 |
| July 09, 2025 | 3,579 | 3,615 | 3,615 | 3,620 | 3,574 | 228,800 |
| July 08, 2025 | 3,514 | 3,557 | 3,557 | 3,569 | 3,503 | 203,600 |
| July 07, 2025 | 3,460 | 3,508 | 3,508 | 3,533 | 3,434 | 193,000 |
| July 04, 2025 | 3,495 | 3,446 | 3,446 | 3,505 | 3,433 | 220,300 |
| July 03, 2025 | 3,435 | 3,484 | 3,484 | 3,499 | 3,428 | 218,300 |
| July 02, 2025 | 3,380 | 3,443 | 3,443 | 3,462 | 3,352 | 289,700 |
| July 01, 2025 | 3,331 | 3,362 | 3,362 | 3,363 | 3,285 | 232,100 |
| June 30, 2025 | 3,335 | 3,363 | 3,363 | 3,380 | 3,335 | 261,500 |
| June 27, 2025 | 3,343 | 3,318 | 3,318 | 3,345 | 3,295 | 158,500 |
| June 26, 2025 | 3,274 | 3,305 | 3,305 | 3,330 | 3,274 | 217,600 |
| June 25, 2025 | 3,215 | 3,243 | 3,243 | 3,247 | 3,206 | 187,100 |
| June 24, 2025 | 3,270 | 3,212 | 3,212 | 3,280 | 3,203 | 165,900 |
| June 23, 2025 | 3,257 | 3,258 | 3,256 | 3,262 | 3,235 | 157,900 |
| June 20, 2025 | 3,255 | 3,254 | 3,254 | 3,287 | 3,245 | 218,000 |
| June 19, 2025 | 3,281 | 3,266 | 3,266 | 3,298 | 3,244 | 125,500 |
| June 18, 2025 | 3,295 | 3,293 | 3,293 | 3,304 | 3,270 | 110,400 |
| June 17, 2025 | 3,274 | 3,295 | 3,295 | 3,313 | 3,235 | 200,400 |
| June 16, 2025 | 3,241 | 3,274 | 3,274 | 3,288 | 3,223 | 209,400 |
| June 13, 2025 | 3,230 | 3,244 | 3,244 | 3,255 | 3,211 | 228,800 |
| June 12, 2025 | 3,235 | 3,245 | 3,245 | 3,264 | 3,222 | 228,500 |
| June 11, 2025 | 3,233 | 3,233 | 3,233 | 3,245 | 3,213 | 234,000 |
| June 10, 2025 | 3,186 | 3,200 | 3,200 | 3,225 | 3,177 | 387,800 |
| June 09, 2025 | 3,157 | 3,170 | 3,170 | 3,198 | 3,148 | 177,500 |
| June 06, 2025 | 3,126 | 3,142 | 3,142 | 3,158 | 3,121 | 253,700 |
| June 05, 2025 | 3,103 | 3,139 | 3,139 | 3,147 | 3,097 | 200,300 |
| June 04, 2025 | 3,100 | 3,147 | 3,147 | 3,159 | 3,100 | 202,500 |
| June 03, 2025 | 3,088 | 3,097 | 3,097 | 3,106 | 3,044 | 236,500 |
| June 02, 2025 | 3,036 | 3,092 | 3,092 | 3,094 | 3,019 | 219,800 |
| May 30, 2025 | 3,101 | 3,086 | 3,086 | 3,140 | 3,050 | 253,100 |
| May 29, 2025 | 3,111 | 3,143 | 3,143 | 3,149 | 3,098 | 241,700 |
| May 28, 2025 | 3,038 | 3,111 | 3,111 | 3,123 | 3,020 | 460,600 |
| May 27, 2025 | 2,980 | 3,000 | 3,000 | 3,020 | 2,980 | 280,800 |
| May 26, 2025 | 2,973.5 | 2,969 | 2,969 | 2,990 | 2,952 | 161,500 |
| May 23, 2025 | 2,960 | 2,949.5 | 2,949.5 | 2,983 | 2,925.5 | 367,900 |