3,814.00
+35(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 3,788 | 3,814 | 3,814 | 3,841 | 3,777 | 617,400 |
| July 15, 2025 | 3,771 | 3,779 | 3,779 | 3,784 | 3,751 | 506,100 |
| July 14, 2025 | 3,747 | 3,784 | 3,784 | 3,793 | 3,741 | 423,700 |
| July 11, 2025 | 3,822 | 3,774 | 3,774 | 3,839 | 3,763 | 934,000 |
| July 10, 2025 | 3,798 | 3,788 | 3,788 | 3,806 | 3,747 | 920,100 |
| July 09, 2025 | 3,799 | 3,824 | 3,824 | 3,828 | 3,780 | 673,300 |
| July 08, 2025 | 3,785 | 3,786 | 3,786 | 3,815 | 3,748 | 1.04M |
| July 07, 2025 | 3,780 | 3,762 | 3,762 | 3,793 | 3,753 | 441,200 |
| July 04, 2025 | 3,805 | 3,768 | 3,768 | 3,820 | 3,746 | 675,000 |
| July 03, 2025 | 3,725 | 3,755 | 3,755 | 3,755 | 3,723 | 974,200 |
| July 02, 2025 | 3,740 | 3,749 | 3,749 | 3,778 | 3,731 | 936,000 |
| July 01, 2025 | 3,840 | 3,778 | 3,778 | 3,846 | 3,763 | 759,800 |
| June 30, 2025 | 3,830 | 3,855 | 3,855 | 3,866 | 3,822 | 953,400 |
| June 27, 2025 | 3,812 | 3,816 | 3,816 | 3,842 | 3,793 | 869,200 |
| June 26, 2025 | 3,700 | 3,761 | 3,761 | 3,761 | 3,694 | 713,700 |
| June 25, 2025 | 3,661 | 3,687 | 3,687 | 3,701 | 3,636 | 688,300 |
| June 24, 2025 | 3,657 | 3,650 | 3,650 | 3,676 | 3,630 | 655,500 |
| June 23, 2025 | 3,629 | 3,651 | 3,651 | 3,658 | 3,605 | 656,600 |
| June 20, 2025 | 3,685 | 3,666 | 3,666 | 3,701 | 3,663 | 2.05M |
| June 19, 2025 | 3,739 | 3,700 | 3,700 | 3,739 | 3,688 | 608,600 |
| June 18, 2025 | 3,715 | 3,726 | 3,726 | 3,745 | 3,700 | 513,900 |
| June 17, 2025 | 3,672 | 3,736 | 3,736 | 3,736 | 3,671 | 688,100 |
| June 16, 2025 | 3,740 | 3,709 | 3,709 | 3,763 | 3,681 | 758,000 |
| June 13, 2025 | 3,635 | 3,691 | 3,691 | 3,708 | 3,610 | 1.4M |
| June 12, 2025 | 3,610 | 3,655 | 3,655 | 3,682 | 3,602 | 971,000 |
| June 11, 2025 | 3,645 | 3,646 | 3,646 | 3,673 | 3,630 | 848,500 |
| June 10, 2025 | 3,594 | 3,612 | 3,612 | 3,627 | 3,587 | 751,100 |
| June 09, 2025 | 3,572 | 3,556 | 3,556 | 3,594 | 3,548 | 677,900 |
| June 06, 2025 | 3,540 | 3,546 | 3,546 | 3,572 | 3,538 | 642,800 |
| June 05, 2025 | 3,490 | 3,513 | 3,513 | 3,521 | 3,469 | 721,600 |
| June 04, 2025 | 3,535 | 3,538 | 3,538 | 3,564 | 3,520 | 752,500 |
| June 03, 2025 | 3,543 | 3,535 | 3,535 | 3,559 | 3,515 | 882,200 |
| June 02, 2025 | 3,524 | 3,530 | 3,530 | 3,554 | 3,506 | 666,000 |
| May 30, 2025 | 3,562 | 3,549 | 3,549 | 3,596 | 3,527 | 4M |
| May 29, 2025 | 3,569 | 3,618 | 3,618 | 3,625 | 3,554 | 1.02M |
| May 28, 2025 | 3,580 | 3,568 | 3,568 | 3,588 | 3,549 | 970,000 |
| May 27, 2025 | 3,537 | 3,572 | 3,572 | 3,572 | 3,511 | 880,300 |
| May 26, 2025 | 3,463 | 3,549 | 3,549 | 3,549 | 3,438 | 1.1M |
| May 23, 2025 | 3,485 | 3,484 | 3,484 | 3,503 | 3,392 | 918,800 |
| May 22, 2025 | 3,458 | 3,494 | 3,494 | 3,532 | 3,453 | 1.01M |
| May 21, 2025 | 3,437 | 3,436 | 3,436 | 3,493 | 3,380 | 1.48M |
| May 20, 2025 | 3,330 | 3,367 | 3,367 | 3,412 | 3,326 | 1.08M |
| May 19, 2025 | 3,335 | 3,310 | 3,310 | 3,349 | 3,298 | 638,000 |
| May 16, 2025 | 3,383 | 3,335 | 3,335 | 3,398 | 3,312 | 693,900 |
| May 15, 2025 | 3,337 | 3,369 | 3,369 | 3,370 | 3,330 | 755,700 |
| May 14, 2025 | 3,400 | 3,373 | 3,373 | 3,417 | 3,357 | 824,400 |
| May 13, 2025 | 3,435 | 3,410 | 3,410 | 3,470 | 3,406 | 1.05M |
| May 12, 2025 | 3,364 | 3,373 | 3,373 | 3,390 | 3,340 | 977,800 |
| May 09, 2025 | 3,318 | 3,365 | 3,365 | 3,373 | 3,279 | 1.9M |
| May 08, 2025 | 3,280 | 3,245 | 3,246 | 3,295 | 3,209 | 1.54M |
| May 07, 2025 | 3,173 | 3,073 | 3,073 | 3,194 | 3,073 | 1.66M |
| May 02, 2025 | 3,144 | 3,152 | 3,152 | 3,183 | 3,129 | 784,400 |
| May 01, 2025 | 3,086 | 3,127 | 3,127 | 3,141 | 3,064 | 700,300 |
| April 30, 2025 | 3,067 | 3,088 | 3,088 | 3,108 | 3,051 | 1.57M |
| April 28, 2025 | 3,050 | 3,043 | 3,043 | 3,093 | 3,041 | 748,700 |
| April 25, 2025 | 2,995 | 3,039 | 3,039 | 3,046 | 2,973.5 | 797,900 |
| April 24, 2025 | 3,002 | 2,954.5 | 2,954.5 | 3,015 | 2,944 | 935,000 |
| April 23, 2025 | 3,030 | 2,972 | 2,972 | 3,036 | 2,960 | 1.36M |
| April 22, 2025 | 2,920 | 2,886 | 2,886 | 2,965.5 | 2,868 | 1.34M |
| April 21, 2025 | 2,949.5 | 2,949.5 | 2,949.5 | 2,982.5 | 2,937.5 | 775,000 |