3,953.00
+43(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,940 | 3,953 | 3,953 | 4,038 | 3,935 | 33.16M |
| August 15, 2025 | 3,946 | 3,910 | 3,910 | 3,946 | 3,862 | 27.82M |
| August 14, 2025 | 4,000 | 3,876 | 3,876 | 4,000 | 3,852 | 47M |
| August 13, 2025 | 4,000 | 4,110 | 4,110 | 4,124 | 3,995 | 46.31M |
| August 12, 2025 | 3,942 | 3,960 | 3,960 | 3,997 | 3,940 | 30.08M |
| August 08, 2025 | 3,856 | 3,872 | 3,872 | 3,935 | 3,838 | 34.02M |
| August 07, 2025 | 3,880 | 3,892 | 3,892 | 3,952 | 3,834 | 46M |
| August 06, 2025 | 3,802 | 3,927 | 3,927 | 3,940 | 3,794 | 75.02M |
| August 05, 2025 | 3,680 | 3,749 | 3,749 | 3,749 | 3,567 | 86.86M |
| August 04, 2025 | 3,463 | 3,546 | 3,546 | 3,552 | 3,460 | 26.48M |
| August 01, 2025 | 3,626 | 3,603 | 3,603 | 3,648 | 3,596 | 23.83M |
| July 31, 2025 | 3,607 | 3,630 | 3,630 | 3,635 | 3,577 | 24.09M |
| July 30, 2025 | 3,549 | 3,610 | 3,610 | 3,626 | 3,526 | 30.69M |
| July 29, 2025 | 3,510 | 3,479 | 3,479 | 3,514 | 3,440 | 20.58M |
| July 28, 2025 | 3,599 | 3,530 | 3,530 | 3,599 | 3,517 | 26.68M |
| July 25, 2025 | 3,594 | 3,575 | 3,575 | 3,629 | 3,545 | 33.12M |
| July 24, 2025 | 3,507 | 3,594 | 3,594 | 3,599 | 3,504 | 51.08M |
| July 23, 2025 | 3,450 | 3,405 | 3,405 | 3,474 | 3,359 | 52.64M |
| July 22, 2025 | 3,310 | 3,410 | 3,410 | 3,410 | 3,308 | 43.59M |
| July 18, 2025 | 3,245 | 3,211 | 3,211 | 3,260 | 3,203 | 20.84M |
| July 17, 2025 | 3,255 | 3,237 | 3,237 | 3,267 | 3,207 | 23.74M |
| July 16, 2025 | 3,271 | 3,290 | 3,290 | 3,304 | 3,230 | 25.04M |
| July 15, 2025 | 3,359 | 3,289 | 3,289 | 3,375 | 3,270 | 35.56M |
| July 14, 2025 | 3,200 | 3,310 | 3,310 | 3,343 | 3,175 | 46.68M |
| July 11, 2025 | 3,251 | 3,185 | 3,185 | 3,261 | 3,171 | 28.93M |
| July 10, 2025 | 3,304 | 3,250 | 3,250 | 3,312 | 3,224 | 30.51M |
| July 09, 2025 | 3,359 | 3,292 | 3,292 | 3,360 | 3,276 | 29.17M |
| July 08, 2025 | 3,415 | 3,379 | 3,379 | 3,422 | 3,374 | 27.46M |
| July 07, 2025 | 3,363 | 3,408 | 3,408 | 3,424 | 3,356 | 27.15M |
| July 04, 2025 | 3,497 | 3,395 | 3,395 | 3,498 | 3,376 | 29.16M |
| July 03, 2025 | 3,544 | 3,463 | 3,463 | 3,547 | 3,441 | 26.88M |
| July 02, 2025 | 3,513 | 3,504 | 3,504 | 3,548 | 3,462 | 40.31M |
| July 01, 2025 | 3,615 | 3,634 | 3,634 | 3,675 | 3,598 | 38.51M |
| June 30, 2025 | 3,692 | 3,610 | 3,610 | 3,720 | 3,572 | 53.15M |
| June 27, 2025 | 3,589 | 3,644 | 3,644 | 3,690 | 3,582 | 60.84M |
| June 26, 2025 | 3,473 | 3,548 | 3,548 | 3,548 | 3,457 | 38.88M |
| June 25, 2025 | 3,465 | 3,435 | 3,435 | 3,486 | 3,408 | 25.43M |
| June 24, 2025 | 3,410 | 3,447 | 3,447 | 3,484 | 3,404 | 34.52M |
| June 23, 2025 | 3,540 | 3,444 | 3,444 | 3,578 | 3,436 | 51.11M |
| June 20, 2025 | 3,520 | 3,450 | 3,450 | 3,539 | 3,450 | 31.88M |
| June 19, 2025 | 3,523 | 3,541 | 3,541 | 3,554 | 3,490 | 33.56M |
| June 18, 2025 | 3,549 | 3,498 | 3,498 | 3,559 | 3,491 | 36.95M |
| June 17, 2025 | 3,595 | 3,569 | 3,569 | 3,608 | 3,546 | 36.09M |
| June 16, 2025 | 3,620 | 3,582 | 3,582 | 3,669 | 3,554 | 46.41M |
| June 13, 2025 | 3,438 | 3,512 | 3,512 | 3,518 | 3,388 | 76.95M |
| June 12, 2025 | 3,316 | 3,436 | 3,436 | 3,440 | 3,299 | 54.8M |
| June 11, 2025 | 3,360 | 3,276 | 3,276 | 3,376 | 3,266 | 47.29M |
| June 10, 2025 | 3,441 | 3,403 | 3,403 | 3,462 | 3,390 | 42.38M |
| June 09, 2025 | 3,452 | 3,469 | 3,469 | 3,480 | 3,428 | 48.19M |
| June 06, 2025 | 3,345 | 3,470 | 3,470 | 3,484 | 3,335 | 64.94M |
| June 05, 2025 | 3,440 | 3,335 | 3,335 | 3,441 | 3,305 | 47.24M |
| June 04, 2025 | 3,380 | 3,416 | 3,416 | 3,435 | 3,351 | 48.91M |
| June 03, 2025 | 3,379 | 3,364 | 3,364 | 3,444 | 3,338 | 64.93M |
| June 02, 2025 | 3,360 | 3,340 | 3,340 | 3,394 | 3,310 | 49.05M |
| May 30, 2025 | 3,261 | 3,352 | 3,352 | 3,360 | 3,243 | 53.55M |
| May 29, 2025 | 3,307 | 3,299 | 3,299 | 3,314 | 3,235 | 55.35M |
| May 28, 2025 | 3,320 | 3,266 | 3,266 | 3,365 | 3,266 | 62.08M |
| May 27, 2025 | 3,200 | 3,284 | 3,284 | 3,290 | 3,167 | 61.51M |
| May 26, 2025 | 3,249 | 3,195 | 3,195 | 3,265 | 3,152 | 61.11M |
| May 23, 2025 | 3,050 | 3,208 | 3,208 | 3,215 | 3,027 | 103.58M |