3,352.00
+35(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,317 | 3,352 | 3,352 | 3,366 | 3,311 | 1.92M |
| August 15, 2025 | 3,325 | 3,317 | 3,317 | 3,355 | 3,302 | 2.1M |
| August 14, 2025 | 3,350 | 3,299 | 3,299 | 3,373 | 3,291 | 2.78M |
| August 13, 2025 | 3,374 | 3,395 | 3,395 | 3,432 | 3,361 | 2.94M |
| August 12, 2025 | 3,300 | 3,338 | 3,338 | 3,375 | 3,297 | 3.12M |
| August 08, 2025 | 3,242 | 3,276 | 3,276 | 3,298 | 3,228 | 3.14M |
| August 07, 2025 | 3,190 | 3,228 | 3,228 | 3,247 | 3,170 | 2.02M |
| August 06, 2025 | 3,196 | 3,208 | 3,208 | 3,230 | 3,184 | 1.97M |
| August 05, 2025 | 3,172 | 3,177 | 3,177 | 3,218 | 3,160 | 2.2M |
| August 04, 2025 | 3,090 | 3,127 | 3,127 | 3,131 | 3,071 | 2.57M |
| August 01, 2025 | 3,172 | 3,210 | 3,210 | 3,245 | 3,152 | 2.82M |
| July 31, 2025 | 3,165 | 3,141 | 3,141 | 3,191 | 3,121 | 3.13M |
| July 30, 2025 | 3,061 | 3,107 | 3,107 | 3,165 | 3,033 | 3.14M |
| July 29, 2025 | 3,094 | 3,061 | 3,061 | 3,109 | 2,952 | 4.32M |
| July 28, 2025 | 3,150 | 3,158 | 3,158 | 3,175 | 3,114 | 2.89M |
| July 25, 2025 | 3,123 | 3,110 | 3,110 | 3,124 | 3,074 | 2.33M |
| July 24, 2025 | 3,081 | 3,124 | 3,124 | 3,139 | 3,069 | 3.71M |
| July 23, 2025 | 2,916.5 | 3,035 | 3,035 | 3,047 | 2,904 | 5.05M |
| July 22, 2025 | 2,831 | 2,841.5 | 2,841.5 | 2,882.5 | 2,816 | 2.63M |
| July 18, 2025 | 2,851 | 2,831 | 2,831 | 2,859 | 2,830.5 | 1.81M |
| July 17, 2025 | 2,800 | 2,831 | 2,831 | 2,846.5 | 2,774 | 2.11M |
| July 16, 2025 | 2,834 | 2,830 | 2,830 | 2,848.5 | 2,809 | 2.13M |
| July 15, 2025 | 2,841 | 2,834 | 2,834 | 2,865.5 | 2,825 | 2.19M |
| July 14, 2025 | 2,826 | 2,818 | 2,818 | 2,851 | 2,804 | 1.85M |
| July 11, 2025 | 2,828.5 | 2,848.5 | 2,848.5 | 2,875 | 2,797.5 | 3.63M |
| July 10, 2025 | 2,750.5 | 2,762 | 2,762 | 2,774 | 2,741 | 2.25M |
| July 09, 2025 | 2,737.5 | 2,765 | 2,765 | 2,765.5 | 2,720.5 | 2.37M |
| July 08, 2025 | 2,660 | 2,707 | 2,707 | 2,711 | 2,650 | 2.73M |
| July 07, 2025 | 2,713.5 | 2,674.5 | 2,674.5 | 2,723.5 | 2,666 | 1.29M |
| July 04, 2025 | 2,744.5 | 2,713 | 2,713 | 2,748 | 2,699 | 1.82M |
| July 03, 2025 | 2,723.5 | 2,729.5 | 2,729.5 | 2,737.5 | 2,692 | 3.26M |
| July 02, 2025 | 2,730 | 2,710.5 | 2,710.5 | 2,741 | 2,683.5 | 2.72M |
| July 01, 2025 | 2,756 | 2,752.5 | 2,752.5 | 2,774.5 | 2,735.5 | 2.53M |
| June 30, 2025 | 2,772.5 | 2,791.5 | 2,791.5 | 2,791.5 | 2,745 | 3.81M |
| June 27, 2025 | 2,727 | 2,722.5 | 2,722.5 | 2,751 | 2,668.5 | 2.85M |
| June 26, 2025 | 2,600 | 2,693.5 | 2,693.5 | 2,709.5 | 2,600 | 3.26M |
| June 25, 2025 | 2,573 | 2,588.5 | 2,588.5 | 2,605.5 | 2,561.5 | 1.63M |
| June 24, 2025 | 2,593.5 | 2,572.5 | 2,572.5 | 2,612 | 2,560 | 1.81M |
| June 23, 2025 | 2,560 | 2,569.5 | 2,569.5 | 2,582.5 | 2,521 | 1.84M |
| June 20, 2025 | 2,608 | 2,583 | 2,583 | 2,636 | 2,583 | 4.51M |
| June 19, 2025 | 2,625 | 2,621 | 2,621 | 2,638.5 | 2,603 | 1.75M |
| June 18, 2025 | 2,617 | 2,625 | 2,625 | 2,634 | 2,585 | 2.37M |
| June 17, 2025 | 2,582.5 | 2,623.5 | 2,623.5 | 2,623.5 | 2,572 | 2.05M |
| June 16, 2025 | 2,638 | 2,597 | 2,597 | 2,640 | 2,588 | 2.2M |
| June 13, 2025 | 2,661 | 2,621.5 | 2,621.5 | 2,670 | 2,597 | 3.59M |
| June 12, 2025 | 2,659 | 2,661 | 2,661 | 2,687 | 2,647.5 | 2.54M |
| June 11, 2025 | 2,660 | 2,677 | 2,677 | 2,693.5 | 2,652 | 2.17M |
| June 10, 2025 | 2,640 | 2,645 | 2,645 | 2,668.5 | 2,620.5 | 1.79M |
| June 09, 2025 | 2,621.5 | 2,618 | 2,618 | 2,629.5 | 2,600 | 1.34M |
| June 06, 2025 | 2,611 | 2,621.5 | 2,621.5 | 2,629.5 | 2,598 | 1.46M |
| June 05, 2025 | 2,618.5 | 2,611 | 2,611 | 2,636 | 2,611 | 2.6M |
| June 04, 2025 | 2,660 | 2,662.5 | 2,662.5 | 2,683.5 | 2,652 | 2.43M |
| June 03, 2025 | 2,628 | 2,631 | 2,631 | 2,653.5 | 2,596.5 | 2.6M |
| June 02, 2025 | 2,619 | 2,585 | 2,585 | 2,619 | 2,548.5 | 2.82M |
| May 30, 2025 | 2,630 | 2,645.5 | 2,645.5 | 2,663 | 2,620.5 | 6.73M |
| May 29, 2025 | 2,630.5 | 2,696.5 | 2,696.5 | 2,696.5 | 2,620.5 | 3.1M |
| May 28, 2025 | 2,670.5 | 2,630 | 2,630 | 2,677 | 2,630 | 2.12M |
| May 27, 2025 | 2,615 | 2,644 | 2,644 | 2,644 | 2,609 | 1.95M |
| May 26, 2025 | 2,587 | 2,606 | 2,606 | 2,606 | 2,563.5 | 2.28M |
| May 23, 2025 | 2,645.5 | 2,630 | 2,630 | 2,672 | 2,619.5 | 2.27M |