3,495.00
+10(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,460 | 3,485 | 3,485 | 3,490 | 3,450 | 76,700 |
| August 18, 2025 | 3,455 | 3,465 | 3,465 | 3,475 | 3,455 | 55,900 |
| August 15, 2025 | 3,470 | 3,455 | 3,455 | 3,470 | 3,435 | 53,100 |
| August 14, 2025 | 3,460 | 3,460 | 3,460 | 3,460 | 3,420 | 70,400 |
| August 13, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,425 | 97,300 |
| August 12, 2025 | 3,450 | 3,455 | 3,455 | 3,465 | 3,440 | 99,000 |
| August 08, 2025 | 3,435 | 3,450 | 3,450 | 3,450 | 3,415 | 78,300 |
| August 07, 2025 | 3,400 | 3,430 | 3,430 | 3,445 | 3,400 | 91,900 |
| August 06, 2025 | 3,340 | 3,395 | 3,395 | 3,395 | 3,325 | 122,900 |
| August 05, 2025 | 3,350 | 3,340 | 3,340 | 3,375 | 3,300 | 175,300 |
| August 04, 2025 | 3,330 | 3,390 | 3,390 | 3,390 | 3,320 | 133,000 |
| August 01, 2025 | 3,345 | 3,370 | 3,370 | 3,380 | 3,335 | 75,100 |
| July 31, 2025 | 3,310 | 3,340 | 3,340 | 3,360 | 3,300 | 116,100 |
| July 30, 2025 | 3,300 | 3,295 | 3,295 | 3,330 | 3,290 | 68,000 |
| July 29, 2025 | 3,285 | 3,300 | 3,300 | 3,315 | 3,260 | 65,500 |
| July 28, 2025 | 3,260 | 3,285 | 3,285 | 3,295 | 3,260 | 48,000 |
| July 25, 2025 | 3,280 | 3,260 | 3,260 | 3,290 | 3,250 | 49,900 |
| July 24, 2025 | 3,250 | 3,270 | 3,270 | 3,280 | 3,235 | 73,400 |
| July 23, 2025 | 3,255 | 3,235 | 3,235 | 3,270 | 3,230 | 67,900 |
| July 22, 2025 | 3,215 | 3,230 | 3,230 | 3,250 | 3,215 | 74,800 |
| July 18, 2025 | 3,240 | 3,210 | 3,210 | 3,240 | 3,205 | 60,900 |
| July 17, 2025 | 3,230 | 3,235 | 3,235 | 3,265 | 3,225 | 46,000 |
| July 16, 2025 | 3,280 | 3,250 | 3,250 | 3,280 | 3,240 | 57,000 |
| July 15, 2025 | 3,285 | 3,305 | 3,305 | 3,325 | 3,285 | 61,800 |
| July 14, 2025 | 3,300 | 3,285 | 3,285 | 3,315 | 3,265 | 102,600 |
| July 11, 2025 | 3,270 | 3,275 | 3,275 | 3,310 | 3,260 | 78,900 |
| July 10, 2025 | 3,225 | 3,255 | 3,255 | 3,260 | 3,205 | 121,800 |
| July 09, 2025 | 3,195 | 3,225 | 3,225 | 3,260 | 3,195 | 94,500 |
| July 08, 2025 | 3,155 | 3,195 | 3,195 | 3,225 | 3,155 | 101,300 |
| July 07, 2025 | 3,170 | 3,165 | 3,165 | 3,180 | 3,140 | 83,200 |
| July 04, 2025 | 3,195 | 3,175 | 3,175 | 3,200 | 3,145 | 109,500 |
| July 03, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,120 | 112,100 |
| July 02, 2025 | 3,080 | 3,125 | 3,125 | 3,150 | 3,080 | 98,300 |
| July 01, 2025 | 3,105 | 3,070 | 3,070 | 3,110 | 3,045 | 86,400 |
| June 30, 2025 | 3,110 | 3,115 | 3,115 | 3,215 | 3,100 | 273,600 |
| June 27, 2025 | 3,095 | 3,075 | 3,075 | 3,105 | 3,065 | 76,600 |
| June 26, 2025 | 3,040 | 3,085 | 3,085 | 3,090 | 3,035 | 94,600 |
| June 25, 2025 | 3,045 | 3,040 | 3,040 | 3,055 | 3,015 | 65,000 |
| June 24, 2025 | 3,060 | 3,045 | 3,045 | 3,075 | 3,040 | 54,300 |
| June 23, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 2,993 | 45,500 |
| June 20, 2025 | 3,010 | 3,020 | 3,020 | 3,055 | 3,010 | 104,900 |
| June 19, 2025 | 3,005 | 3,010 | 3,010 | 3,020 | 2,984 | 48,800 |
| June 18, 2025 | 2,995 | 3,010 | 3,010 | 3,025 | 2,986 | 63,300 |
| June 17, 2025 | 2,949 | 3,005 | 3,005 | 3,005 | 2,943 | 76,600 |
| June 16, 2025 | 2,953 | 2,949 | 2,949 | 2,972 | 2,940 | 83,700 |
| June 13, 2025 | 2,986 | 2,937 | 2,937 | 3,000 | 2,929 | 88,700 |
| June 12, 2025 | 3,005 | 2,990 | 2,990 | 3,025 | 2,976 | 95,800 |
| June 11, 2025 | 3,000 | 3,015 | 3,015 | 3,025 | 2,999 | 58,000 |
| June 10, 2025 | 3,020 | 3,000 | 3,000 | 3,055 | 3,000 | 57,900 |
| June 09, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 3,010 | 52,300 |
| June 06, 2025 | 3,080 | 3,035 | 3,035 | 3,110 | 3,030 | 63,200 |
| June 05, 2025 | 3,085 | 3,070 | 3,070 | 3,110 | 3,070 | 100,400 |
| June 04, 2025 | 3,050 | 3,075 | 3,075 | 3,110 | 3,050 | 141,000 |
| June 03, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,030 | 68,200 |
| June 02, 2025 | 3,035 | 3,075 | 3,075 | 3,075 | 3,025 | 79,500 |
| May 30, 2025 | 2,992 | 3,025 | 3,025 | 3,030 | 2,989 | 543,300 |
| May 29, 2025 | 3,050 | 3,045 | 3,045 | 3,080 | 3,045 | 393,200 |
| May 28, 2025 | 3,045 | 3,030 | 3,030 | 3,080 | 3,005 | 370,800 |
| May 27, 2025 | 3,015 | 3,015 | 3,015 | 3,030 | 3,000 | 48,900 |
| May 26, 2025 | 3,000 | 3,010 | 3,010 | 3,010 | 2,973 | 111,000 |