3,735.00
-15(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,700 | 3,735 | 3,725 | 3,775 | 3,695 | 418,800 |
| August 15, 2025 | 3,850 | 3,750 | 3,750 | 3,895 | 3,690 | 1.42M |
| August 14, 2025 | 3,750 | 3,725 | 3,725 | 3,750 | 3,675 | 559,300 |
| August 13, 2025 | 3,795 | 3,755 | 3,755 | 3,825 | 3,720 | 616,100 |
| August 12, 2025 | 3,750 | 3,765 | 3,765 | 3,845 | 3,735 | 1.03M |
| August 08, 2025 | 3,700 | 3,710 | 3,710 | 3,720 | 3,670 | 344,100 |
| August 07, 2025 | 3,685 | 3,710 | 3,710 | 3,725 | 3,675 | 341,700 |
| August 06, 2025 | 3,720 | 3,685 | 3,685 | 3,720 | 3,670 | 385,900 |
| August 05, 2025 | 3,710 | 3,710 | 3,710 | 3,745 | 3,665 | 426,400 |
| August 04, 2025 | 3,515 | 3,700 | 3,700 | 3,710 | 3,515 | 728,300 |
| August 01, 2025 | 3,595 | 3,590 | 3,590 | 3,615 | 3,520 | 725,800 |
| July 31, 2025 | 3,620 | 3,650 | 3,650 | 3,695 | 3,600 | 419,000 |
| July 30, 2025 | 3,665 | 3,615 | 3,615 | 3,680 | 3,585 | 742,100 |
| July 29, 2025 | 3,630 | 3,630 | 3,630 | 3,660 | 3,585 | 957,700 |
| July 28, 2025 | 3,805 | 3,690 | 3,690 | 3,825 | 3,630 | 1.08M |
| July 25, 2025 | 3,820 | 3,835 | 3,835 | 3,835 | 3,755 | 434,300 |
| July 24, 2025 | 3,745 | 3,830 | 3,830 | 3,835 | 3,730 | 755,200 |
| July 23, 2025 | 3,700 | 3,740 | 3,740 | 3,765 | 3,675 | 790,000 |
| July 22, 2025 | 3,745 | 3,690 | 3,690 | 3,795 | 3,645 | 937,100 |
| July 18, 2025 | 3,650 | 3,740 | 3,740 | 3,740 | 3,600 | 1.51M |
| July 17, 2025 | 3,495 | 3,720 | 3,720 | 3,720 | 3,385 | 3.13M |
| July 16, 2025 | 3,280 | 3,290 | 3,290 | 3,340 | 3,265 | 529,400 |
| July 15, 2025 | 3,190 | 3,300 | 3,300 | 3,310 | 3,165 | 835,800 |
| July 14, 2025 | 3,170 | 3,195 | 3,195 | 3,215 | 3,140 | 456,700 |
| July 11, 2025 | 3,180 | 3,205 | 3,205 | 3,215 | 3,170 | 380,000 |
| July 10, 2025 | 3,185 | 3,180 | 3,180 | 3,200 | 3,135 | 246,900 |
| July 09, 2025 | 3,210 | 3,160 | 3,160 | 3,215 | 3,140 | 355,400 |
| July 08, 2025 | 3,160 | 3,200 | 3,200 | 3,230 | 3,140 | 364,200 |
| July 07, 2025 | 3,125 | 3,150 | 3,150 | 3,155 | 3,105 | 350,300 |
| July 04, 2025 | 3,205 | 3,175 | 3,175 | 3,250 | 3,135 | 729,700 |
| July 03, 2025 | 3,130 | 3,205 | 3,205 | 3,230 | 3,100 | 994,300 |
| July 02, 2025 | 2,981 | 3,120 | 3,120 | 3,165 | 2,978 | 984,900 |
| July 01, 2025 | 2,996 | 3,055 | 3,055 | 3,060 | 2,966 | 601,400 |
| June 30, 2025 | 3,030 | 3,045 | 3,045 | 3,065 | 3,005 | 694,900 |
| June 27, 2025 | 3,015 | 3,010 | 3,010 | 3,030 | 2,968 | 621,000 |
| June 26, 2025 | 2,968 | 2,999 | 2,999 | 3,010 | 2,951 | 856,700 |
| June 25, 2025 | 2,898 | 2,963 | 2,963 | 2,976 | 2,883 | 752,900 |
| June 24, 2025 | 2,865 | 2,882 | 2,882 | 2,890 | 2,832 | 616,800 |
| June 23, 2025 | 2,685 | 2,846 | 2,846 | 2,867 | 2,680 | 866,200 |
| June 20, 2025 | 2,714 | 2,710 | 2,710 | 2,745 | 2,703 | 311,700 |
| June 19, 2025 | 2,756 | 2,721 | 2,721 | 2,766 | 2,721 | 229,400 |
| June 18, 2025 | 2,750 | 2,765 | 2,765 | 2,771 | 2,725 | 337,700 |
| June 17, 2025 | 2,738 | 2,768 | 2,768 | 2,777 | 2,718 | 461,700 |
| June 16, 2025 | 2,670 | 2,688 | 2,688 | 2,703 | 2,670 | 282,800 |
| June 13, 2025 | 2,725 | 2,663 | 2,663 | 2,738 | 2,652 | 443,400 |
| June 12, 2025 | 2,740 | 2,738 | 2,738 | 2,762 | 2,726 | 340,700 |
| June 11, 2025 | 2,690 | 2,743 | 2,743 | 2,767 | 2,679 | 584,000 |
| June 10, 2025 | 2,674 | 2,671 | 2,671 | 2,706 | 2,671 | 423,100 |
| June 09, 2025 | 2,659 | 2,670 | 2,670 | 2,683 | 2,655 | 324,800 |
| June 06, 2025 | 2,630 | 2,625 | 2,625 | 2,664 | 2,620 | 228,000 |
| June 05, 2025 | 2,598 | 2,629 | 2,629 | 2,665 | 2,598 | 329,500 |
| June 04, 2025 | 2,599 | 2,603 | 2,603 | 2,609 | 2,585 | 263,000 |
| June 03, 2025 | 2,594 | 2,579 | 2,579 | 2,608 | 2,569 | 373,800 |
| June 02, 2025 | 2,625 | 2,590 | 2,590 | 2,635 | 2,587 | 547,800 |
| May 30, 2025 | 2,650 | 2,657 | 2,657 | 2,711 | 2,628 | 1.3M |
| May 29, 2025 | 2,655 | 2,668 | 2,668 | 2,674 | 2,626 | 867,400 |
| May 28, 2025 | 2,602 | 2,623 | 2,623 | 2,630 | 2,585 | 678,800 |
| May 27, 2025 | 2,558 | 2,580 | 2,580 | 2,582 | 2,535 | 325,700 |
| May 26, 2025 | 2,564 | 2,563 | 2,563 | 2,592 | 2,549 | 257,900 |
| May 23, 2025 | 2,562 | 2,543 | 2,543 | 2,577 | 2,543 | 302,300 |