3,358.00
-29(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,390 | 3,358 | 3,358 | 3,400 | 3,340 | 273,500 |
| August 21, 2025 | 3,410 | 3,387 | 3,387 | 3,420 | 3,375 | 237,900 |
| August 20, 2025 | 3,380 | 3,392 | 3,392 | 3,407 | 3,362 | 272,000 |
| August 19, 2025 | 3,366 | 3,386 | 3,386 | 3,386 | 3,344 | 264,100 |
| August 18, 2025 | 3,332 | 3,371 | 3,371 | 3,373 | 3,326 | 285,500 |
| August 15, 2025 | 3,303 | 3,332 | 3,332 | 3,332 | 3,295 | 204,700 |
| August 14, 2025 | 3,300 | 3,300 | 3,300 | 3,304 | 3,276 | 188,400 |
| August 13, 2025 | 3,316 | 3,306 | 3,306 | 3,328 | 3,295 | 199,800 |
| August 12, 2025 | 3,310 | 3,315 | 3,315 | 3,339 | 3,297 | 269,500 |
| August 08, 2025 | 3,270 | 3,304 | 3,304 | 3,305 | 3,254 | 295,400 |
| August 07, 2025 | 3,227 | 3,274 | 3,274 | 3,282 | 3,218 | 398,000 |
| August 06, 2025 | 3,200 | 3,226 | 3,226 | 3,252 | 3,196 | 292,800 |
| August 05, 2025 | 3,222 | 3,231 | 3,231 | 3,261 | 3,211 | 229,900 |
| August 04, 2025 | 3,220 | 3,209 | 3,209 | 3,229 | 3,200 | 172,100 |
| August 01, 2025 | 3,240 | 3,254 | 3,254 | 3,258 | 3,228 | 232,000 |
| July 31, 2025 | 3,192 | 3,223 | 3,223 | 3,239 | 3,190 | 351,600 |
| July 30, 2025 | 3,154 | 3,183 | 3,183 | 3,183 | 3,149 | 190,300 |
| July 29, 2025 | 3,150 | 3,149 | 3,149 | 3,159 | 3,130 | 197,900 |
| July 28, 2025 | 3,207 | 3,156 | 3,156 | 3,207 | 3,155 | 201,500 |
| July 25, 2025 | 3,178 | 3,215 | 3,215 | 3,215 | 3,169 | 229,800 |
| July 24, 2025 | 3,162 | 3,170 | 3,170 | 3,186 | 3,160 | 291,000 |
| July 23, 2025 | 3,138 | 3,162 | 3,162 | 3,180 | 3,132 | 304,900 |
| July 22, 2025 | 3,130 | 3,138 | 3,138 | 3,163 | 3,130 | 223,300 |
| July 18, 2025 | 3,198 | 3,152 | 3,152 | 3,200 | 3,143 | 325,000 |
| July 17, 2025 | 3,150 | 3,177 | 3,177 | 3,181 | 3,140 | 192,800 |
| July 16, 2025 | 3,170 | 3,159 | 3,159 | 3,185 | 3,154 | 223,100 |
| July 15, 2025 | 3,179 | 3,171 | 3,171 | 3,207 | 3,168 | 229,100 |
| July 14, 2025 | 3,166 | 3,169 | 3,169 | 3,175 | 3,152 | 280,000 |
| July 11, 2025 | 3,178 | 3,168 | 3,168 | 3,199 | 3,168 | 245,900 |
| July 10, 2025 | 3,159 | 3,165 | 3,165 | 3,167 | 3,137 | 277,600 |
| July 09, 2025 | 3,164 | 3,164 | 3,164 | 3,173 | 3,150 | 294,300 |
| July 08, 2025 | 3,206 | 3,184 | 3,184 | 3,207 | 3,169 | 239,200 |
| July 07, 2025 | 3,235 | 3,206 | 3,206 | 3,237 | 3,181 | 194,300 |
| July 04, 2025 | 3,259 | 3,236 | 3,236 | 3,262 | 3,223 | 196,200 |
| July 03, 2025 | 3,258 | 3,259 | 3,259 | 3,280 | 3,235 | 320,200 |
| July 02, 2025 | 3,280 | 3,286 | 3,286 | 3,350 | 3,280 | 396,100 |
| July 01, 2025 | 3,250 | 3,321 | 3,321 | 3,341 | 3,250 | 635,000 |
| June 30, 2025 | 3,200 | 3,233 | 3,233 | 3,241 | 3,196 | 294,800 |
| June 27, 2025 | 3,192 | 3,194 | 3,194 | 3,200 | 3,181 | 371,600 |
| June 26, 2025 | 3,170 | 3,185 | 3,185 | 3,185 | 3,166 | 223,600 |
| June 25, 2025 | 3,162 | 3,170 | 3,170 | 3,182 | 3,162 | 250,300 |
| June 24, 2025 | 3,190 | 3,177 | 3,177 | 3,197 | 3,168 | 182,200 |
| June 23, 2025 | 3,154 | 3,166 | 3,166 | 3,166 | 3,132 | 307,300 |
| June 20, 2025 | 3,178 | 3,168 | 3,168 | 3,194 | 3,159 | 347,700 |
| June 19, 2025 | 3,180 | 3,192 | 3,192 | 3,198 | 3,176 | 245,000 |
| June 18, 2025 | 3,157 | 3,176 | 3,176 | 3,184 | 3,157 | 245,700 |
| June 17, 2025 | 3,183 | 3,163 | 3,163 | 3,189 | 3,159 | 224,400 |
| June 16, 2025 | 3,162 | 3,179 | 3,179 | 3,195 | 3,162 | 208,600 |
| June 13, 2025 | 3,171 | 3,157 | 3,157 | 3,187 | 3,146 | 347,000 |
| June 12, 2025 | 3,191 | 3,182 | 3,182 | 3,202 | 3,176 | 272,600 |
| June 11, 2025 | 3,220 | 3,214 | 3,214 | 3,235 | 3,214 | 213,900 |
| June 10, 2025 | 3,245 | 3,212 | 3,212 | 3,257 | 3,205 | 255,400 |
| June 09, 2025 | 3,240 | 3,246 | 3,246 | 3,268 | 3,231 | 309,100 |
| June 06, 2025 | 3,228 | 3,214 | 3,214 | 3,233 | 3,201 | 233,400 |
| June 05, 2025 | 3,200 | 3,197 | 3,197 | 3,231 | 3,193 | 245,900 |
| June 04, 2025 | 3,183 | 3,200 | 3,200 | 3,214 | 3,173 | 259,800 |
| June 03, 2025 | 3,212 | 3,199 | 3,199 | 3,220 | 3,198 | 234,200 |
| June 02, 2025 | 3,196 | 3,227 | 3,227 | 3,233 | 3,192 | 210,300 |
| May 30, 2025 | 3,159 | 3,196 | 3,196 | 3,206 | 3,151 | 365,900 |
| May 29, 2025 | 3,150 | 3,151 | 3,151 | 3,167 | 3,136 | 266,000 |