3,699.00
+23(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,676 | 3,699 | 3,699 | 3,721 | 3,676 | 3.16M |
| August 21, 2025 | 3,675 | 3,676 | 3,676 | 3,708 | 3,656 | 3.31M |
| August 20, 2025 | 3,700 | 3,692 | 3,692 | 3,723 | 3,642 | 5.16M |
| August 19, 2025 | 3,678 | 3,770 | 3,770 | 3,800 | 3,669 | 7.03M |
| August 18, 2025 | 3,668 | 3,679 | 3,679 | 3,705 | 3,600 | 4.99M |
| August 15, 2025 | 3,633 | 3,625 | 3,625 | 3,649 | 3,602 | 5.26M |
| August 14, 2025 | 3,670 | 3,644 | 3,644 | 3,698 | 3,628 | 4.99M |
| August 13, 2025 | 3,668 | 3,705 | 3,705 | 3,743 | 3,666 | 6.47M |
| August 12, 2025 | 3,599 | 3,666 | 3,666 | 3,704 | 3,586 | 7.75M |
| August 08, 2025 | 3,660 | 3,614 | 3,614 | 3,666 | 3,603 | 6.39M |
| August 07, 2025 | 3,620 | 3,624 | 3,624 | 3,675 | 3,618 | 5.89M |
| August 06, 2025 | 3,500 | 3,578 | 3,578 | 3,632 | 3,495 | 7.59M |
| August 05, 2025 | 3,482 | 3,490 | 3,490 | 3,505 | 3,456 | 4.99M |
| August 04, 2025 | 3,426 | 3,445 | 3,445 | 3,483 | 3,415 | 5.54M |
| August 01, 2025 | 3,658 | 3,496 | 3,496 | 3,696 | 3,475 | 11.84M |
| July 31, 2025 | 3,266 | 3,342 | 3,342 | 3,342 | 3,265 | 5.3M |
| July 30, 2025 | 3,240 | 3,269 | 3,269 | 3,279 | 3,235 | 4.31M |
| July 29, 2025 | 3,257 | 3,254 | 3,254 | 3,260 | 3,226 | 3.24M |
| July 28, 2025 | 3,322 | 3,286 | 3,286 | 3,327 | 3,273 | 3.91M |
| July 25, 2025 | 3,310 | 3,309 | 3,309 | 3,328 | 3,297 | 4.95M |
| July 24, 2025 | 3,325 | 3,347 | 3,347 | 3,374 | 3,309 | 6.99M |
| July 23, 2025 | 3,296 | 3,284 | 3,284 | 3,310 | 3,228 | 8.73M |
| July 22, 2025 | 3,143 | 3,214 | 3,214 | 3,220 | 3,134 | 6.43M |
| July 18, 2025 | 3,109 | 3,110 | 3,110 | 3,110 | 3,078 | 3.18M |
| July 17, 2025 | 3,060 | 3,109 | 3,109 | 3,121 | 3,051 | 3.72M |
| July 16, 2025 | 3,098 | 3,118 | 3,118 | 3,129 | 3,075 | 3.44M |
| July 15, 2025 | 3,137 | 3,115 | 3,115 | 3,160 | 3,088 | 4.29M |
| July 14, 2025 | 3,090 | 3,067 | 3,067 | 3,106 | 3,045 | 3.39M |
| July 11, 2025 | 3,111 | 3,068 | 3,068 | 3,119 | 3,062 | 3.42M |
| July 10, 2025 | 3,103 | 3,096 | 3,096 | 3,127 | 3,066 | 4.69M |
| July 09, 2025 | 3,080 | 3,116 | 3,116 | 3,120 | 3,069 | 3.95M |
| July 08, 2025 | 3,040 | 3,066 | 3,066 | 3,092 | 3,032 | 5.25M |
| July 07, 2025 | 3,055 | 3,056 | 3,056 | 3,069 | 3,044 | 2.71M |
| July 04, 2025 | 3,080 | 3,085 | 3,085 | 3,088 | 3,052 | 2.8M |
| July 03, 2025 | 3,089 | 3,056 | 3,056 | 3,090 | 3,041 | 4.76M |
| July 02, 2025 | 3,115 | 3,081 | 3,081 | 3,115 | 3,060 | 5.75M |
| July 01, 2025 | 3,150 | 3,142 | 3,142 | 3,211 | 3,101 | 8.49M |
| June 30, 2025 | 3,137 | 3,111 | 3,111 | 3,147 | 3,094 | 6.67M |
| June 27, 2025 | 3,075 | 3,124 | 3,124 | 3,130 | 3,069 | 7.36M |
| June 26, 2025 | 3,036 | 3,034 | 3,034 | 3,061 | 3,001 | 6.18M |
| June 25, 2025 | 3,100 | 3,068 | 3,068 | 3,117 | 3,061 | 7.16M |
| June 24, 2025 | 3,000 | 3,009 | 3,009 | 3,009 | 2,952.5 | 3.78M |
| June 23, 2025 | 2,991.5 | 2,972.5 | 2,972.5 | 2,997.5 | 2,955 | 3.43M |
| June 20, 2025 | 3,020 | 3,007 | 3,007 | 3,043 | 2,999 | 10.59M |
| June 19, 2025 | 3,014 | 3,010 | 3,010 | 3,017 | 2,975.5 | 3.21M |
| June 18, 2025 | 2,995 | 3,029 | 3,029 | 3,032 | 2,992 | 4.26M |
| June 17, 2025 | 2,965 | 3,005 | 3,005 | 3,018 | 2,960 | 6.04M |
| June 16, 2025 | 2,975 | 2,955.5 | 2,955.5 | 2,978 | 2,924 | 4.4M |
| June 13, 2025 | 2,889 | 2,916.5 | 2,916.5 | 2,926.5 | 2,863 | 6.63M |
| June 12, 2025 | 2,928 | 2,926.5 | 2,926.5 | 2,938 | 2,907.5 | 3.79M |
| June 11, 2025 | 2,965 | 2,923 | 2,923 | 2,970 | 2,894 | 6.48M |
| June 10, 2025 | 3,040 | 2,971 | 2,971 | 3,052 | 2,956.5 | 7.49M |
| June 09, 2025 | 2,942 | 3,011 | 3,011 | 3,015 | 2,941 | 5.66M |
| June 06, 2025 | 2,896.5 | 2,919.5 | 2,919.5 | 2,932 | 2,874 | 4.73M |
| June 05, 2025 | 2,945 | 2,913 | 2,913 | 2,954 | 2,903 | 5.19M |
| June 04, 2025 | 3,026 | 2,980 | 2,980 | 3,030 | 2,942.5 | 7.04M |
| June 03, 2025 | 2,937.5 | 2,976 | 2,976 | 2,997 | 2,935.5 | 10.52M |
| June 02, 2025 | 2,880 | 2,880 | 2,880 | 2,911 | 2,871 | 5.68M |
| May 30, 2025 | 2,880 | 2,904 | 2,904 | 2,925 | 2,880 | 10.85M |
| May 29, 2025 | 2,900 | 2,944 | 2,944 | 2,957.5 | 2,843.5 | 11.23M |