3,593.00
+38(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,578 | 3,593 | 3,593 | 3,663 | 3,543 | 5.16M |
| August 21, 2025 | 3,576 | 3,555 | 3,555 | 3,597 | 3,514 | 3.18M |
| August 20, 2025 | 3,565 | 3,569 | 3,569 | 3,593 | 3,499 | 4.19M |
| August 19, 2025 | 3,598 | 3,585 | 3,585 | 3,604 | 3,554 | 3.27M |
| August 18, 2025 | 3,500 | 3,565 | 3,565 | 3,575 | 3,493 | 3.16M |
| August 15, 2025 | 3,532 | 3,500 | 3,500 | 3,560 | 3,474 | 3.84M |
| August 14, 2025 | 3,509 | 3,487 | 3,487 | 3,512 | 3,467 | 4.23M |
| August 13, 2025 | 3,550 | 3,532 | 3,532 | 3,570 | 3,512 | 7.34M |
| August 12, 2025 | 3,530 | 3,586 | 3,586 | 3,612 | 3,508 | 8.65M |
| August 08, 2025 | 3,528 | 3,504 | 3,504 | 3,554 | 3,487 | 7.59M |
| August 07, 2025 | 3,531 | 3,526 | 3,526 | 3,561 | 3,510 | 4.5M |
| August 06, 2025 | 3,480 | 3,531 | 3,531 | 3,553 | 3,472 | 5.37M |
| August 05, 2025 | 3,450 | 3,504 | 3,504 | 3,509 | 3,397 | 6M |
| August 04, 2025 | 3,323 | 3,421 | 3,421 | 3,430 | 3,316 | 5.29M |
| August 01, 2025 | 3,313 | 3,416 | 3,416 | 3,430 | 3,281 | 7.87M |
| July 31, 2025 | 3,190 | 3,305 | 3,305 | 3,369 | 3,187 | 13.69M |
| July 30, 2025 | 3,256 | 3,330 | 3,330 | 3,333 | 3,248 | 8.84M |
| July 29, 2025 | 3,181 | 3,220 | 3,220 | 3,225 | 3,172 | 4.03M |
| July 28, 2025 | 3,250 | 3,215 | 3,215 | 3,262 | 3,210 | 4.08M |
| July 25, 2025 | 3,233 | 3,290 | 3,290 | 3,302 | 3,225 | 4.44M |
| July 24, 2025 | 3,240 | 3,250 | 3,250 | 3,259 | 3,204 | 5.96M |
| July 23, 2025 | 3,175 | 3,177 | 3,177 | 3,210 | 3,163 | 6.16M |
| July 22, 2025 | 3,202 | 3,173 | 3,173 | 3,244 | 3,148 | 4.55M |
| July 18, 2025 | 3,278 | 3,234 | 3,234 | 3,285 | 3,226 | 3.02M |
| July 17, 2025 | 3,237 | 3,263 | 3,263 | 3,293 | 3,226 | 3.95M |
| July 16, 2025 | 3,190 | 3,205 | 3,205 | 3,214 | 3,163 | 2.96M |
| July 15, 2025 | 3,244 | 3,193 | 3,193 | 3,246 | 3,172 | 2.95M |
| July 14, 2025 | 3,200 | 3,207 | 3,207 | 3,221 | 3,182 | 2.98M |
| July 11, 2025 | 3,244 | 3,187 | 3,187 | 3,260 | 3,175 | 6.13M |
| July 10, 2025 | 3,285 | 3,258 | 3,258 | 3,291 | 3,237 | 5.66M |
| July 09, 2025 | 3,329 | 3,287 | 3,287 | 3,354 | 3,255 | 8.09M |
| July 08, 2025 | 3,418 | 3,399 | 3,399 | 3,420 | 3,358 | 6.95M |
| July 07, 2025 | 3,445 | 3,453 | 3,453 | 3,476 | 3,438 | 2.92M |
| July 04, 2025 | 3,388 | 3,455 | 3,455 | 3,481 | 3,375 | 4.95M |
| July 03, 2025 | 3,393 | 3,369 | 3,369 | 3,407 | 3,341 | 4.46M |
| July 02, 2025 | 3,426 | 3,397 | 3,397 | 3,446 | 3,397 | 4.98M |
| July 01, 2025 | 3,514 | 3,484 | 3,484 | 3,515 | 3,456 | 4.78M |
| June 30, 2025 | 3,510 | 3,515 | 3,515 | 3,570 | 3,504 | 6.94M |
| June 27, 2025 | 3,428 | 3,462 | 3,462 | 3,468 | 3,397 | 6.38M |
| June 26, 2025 | 3,380 | 3,380 | 3,380 | 3,389 | 3,361 | 5.06M |
| June 25, 2025 | 3,392 | 3,368 | 3,368 | 3,398 | 3,339 | 3.51M |
| June 24, 2025 | 3,368 | 3,372 | 3,372 | 3,387 | 3,336 | 3.21M |
| June 23, 2025 | 3,372 | 3,341 | 3,341 | 3,393 | 3,341 | 3.18M |
| June 20, 2025 | 3,454 | 3,410 | 3,410 | 3,471 | 3,410 | 7.2M |
| June 19, 2025 | 3,520 | 3,482 | 3,482 | 3,540 | 3,466 | 3.43M |
| June 18, 2025 | 3,460 | 3,494 | 3,494 | 3,519 | 3,434 | 4.58M |
| June 17, 2025 | 3,470 | 3,507 | 3,507 | 3,513 | 3,466 | 4.14M |
| June 16, 2025 | 3,455 | 3,464 | 3,464 | 3,471 | 3,431 | 4.68M |
| June 13, 2025 | 3,455 | 3,468 | 3,468 | 3,478 | 3,390 | 6.73M |
| June 12, 2025 | 3,479 | 3,455 | 3,455 | 3,479 | 3,437 | 4.84M |
| June 11, 2025 | 3,490 | 3,479 | 3,479 | 3,503 | 3,448 | 4.78M |
| June 10, 2025 | 3,487 | 3,474 | 3,474 | 3,531 | 3,460 | 5.16M |
| June 09, 2025 | 3,412 | 3,472 | 3,472 | 3,485 | 3,401 | 5.43M |
| June 06, 2025 | 3,372 | 3,377 | 3,377 | 3,405 | 3,353 | 4.64M |
| June 05, 2025 | 3,333 | 3,353 | 3,353 | 3,383 | 3,324 | 4.74M |
| June 04, 2025 | 3,406 | 3,356 | 3,356 | 3,406 | 3,353 | 5.18M |
| June 03, 2025 | 3,531 | 3,407 | 3,407 | 3,535 | 3,393 | 7.97M |
| June 02, 2025 | 3,374 | 3,461 | 3,461 | 3,469 | 3,355 | 10.07M |
| May 30, 2025 | 3,271 | 3,318 | 3,318 | 3,340 | 3,270 | 9.62M |
| May 29, 2025 | 3,335 | 3,340 | 3,340 | 3,348 | 3,300 | 4M |