3,526.00
+110(+3.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,450 | 3,526 | 3,526 | 3,527 | 3,445 | 336,600 |
| August 15, 2025 | 3,409 | 3,416 | 3,416 | 3,425 | 3,384 | 334,000 |
| August 14, 2025 | 3,444 | 3,403 | 3,403 | 3,462 | 3,387 | 214,600 |
| August 13, 2025 | 3,455 | 3,463 | 3,463 | 3,479 | 3,436 | 288,800 |
| August 12, 2025 | 3,438 | 3,432 | 3,432 | 3,470 | 3,394 | 698,700 |
| August 08, 2025 | 3,395 | 3,491 | 3,491 | 3,507 | 3,395 | 389,900 |
| August 07, 2025 | 3,400 | 3,395 | 3,395 | 3,445 | 3,393 | 375,100 |
| August 06, 2025 | 3,388 | 3,392 | 3,392 | 3,424 | 3,360 | 339,700 |
| August 05, 2025 | 3,353 | 3,370 | 3,370 | 3,398 | 3,330 | 551,700 |
| August 04, 2025 | 3,248 | 3,337 | 3,337 | 3,343 | 3,240 | 386,500 |
| August 01, 2025 | 3,305 | 3,311 | 3,311 | 3,343 | 3,267 | 765,100 |
| July 31, 2025 | 3,217 | 3,206 | 3,206 | 3,300 | 3,151 | 1.06M |
| July 30, 2025 | 3,156 | 3,262 | 3,262 | 3,267 | 3,156 | 518,300 |
| July 29, 2025 | 3,127 | 3,185 | 3,185 | 3,194 | 3,124 | 307,800 |
| July 28, 2025 | 3,151 | 3,197 | 3,197 | 3,212 | 3,137 | 389,900 |
| July 25, 2025 | 3,245 | 3,180 | 3,180 | 3,250 | 3,174 | 312,600 |
| July 24, 2025 | 3,243 | 3,253 | 3,253 | 3,278 | 3,229 | 392,800 |
| July 23, 2025 | 3,071 | 3,188 | 3,188 | 3,218 | 3,041 | 522,000 |
| July 22, 2025 | 3,025 | 3,024 | 3,024 | 3,057 | 3,010 | 270,700 |
| July 18, 2025 | 3,040 | 3,019 | 3,019 | 3,042 | 3,009 | 146,400 |
| July 17, 2025 | 3,010 | 3,028 | 3,028 | 3,037 | 3,002 | 213,100 |
| July 16, 2025 | 3,010 | 3,005 | 3,005 | 3,011 | 2,983.5 | 180,000 |
| July 15, 2025 | 3,002 | 3,000 | 3,000 | 3,008 | 2,982 | 167,200 |
| July 14, 2025 | 2,994 | 2,991.5 | 2,991.5 | 3,006 | 2,981 | 143,300 |
| July 11, 2025 | 2,996.5 | 2,998.5 | 2,998.5 | 3,030 | 2,990 | 269,600 |
| July 10, 2025 | 2,983.5 | 2,975.5 | 2,975.5 | 2,990 | 2,961 | 221,700 |
| July 09, 2025 | 2,954.5 | 2,977.5 | 2,977.5 | 3,010 | 2,945 | 296,800 |
| July 08, 2025 | 2,879 | 2,929.5 | 2,929.5 | 2,943 | 2,860.5 | 276,500 |
| July 07, 2025 | 2,948 | 2,880.5 | 2,880.5 | 2,948 | 2,876.5 | 273,900 |
| July 04, 2025 | 2,968.5 | 2,971 | 2,971 | 2,999 | 2,960.5 | 306,600 |
| July 03, 2025 | 2,873 | 2,974 | 2,974 | 3,020 | 2,855 | 793,100 |
| July 02, 2025 | 2,805.5 | 2,842.5 | 2,842.5 | 2,843.5 | 2,793.5 | 249,000 |
| July 01, 2025 | 2,801.5 | 2,835.5 | 2,835.5 | 2,837.5 | 2,790 | 332,600 |
| June 30, 2025 | 2,870 | 2,841 | 2,841 | 2,870 | 2,830.5 | 417,100 |
| June 27, 2025 | 2,811 | 2,839 | 2,839 | 2,842.5 | 2,757 | 402,600 |
| June 26, 2025 | 2,747.5 | 2,766 | 2,766 | 2,773.5 | 2,733.5 | 248,200 |
| June 25, 2025 | 2,708.5 | 2,732 | 2,732 | 2,732 | 2,691 | 238,400 |
| June 24, 2025 | 2,740 | 2,717.5 | 2,717.5 | 2,746 | 2,715.5 | 323,200 |
| June 23, 2025 | 2,695 | 2,702 | 2,702 | 2,703.5 | 2,668.5 | 248,900 |
| June 20, 2025 | 2,688.5 | 2,689.5 | 2,689.5 | 2,720 | 2,688.5 | 381,600 |
| June 19, 2025 | 2,701.5 | 2,702 | 2,702 | 2,705 | 2,674.5 | 225,500 |
| June 18, 2025 | 2,672.5 | 2,719.5 | 2,719.5 | 2,726.5 | 2,666 | 261,300 |
| June 17, 2025 | 2,661 | 2,682.5 | 2,682.5 | 2,682.5 | 2,657 | 153,700 |
| June 16, 2025 | 2,673 | 2,661 | 2,661 | 2,675 | 2,653 | 171,000 |
| June 13, 2025 | 2,682.5 | 2,662.5 | 2,662.5 | 2,690 | 2,652 | 319,200 |
| June 12, 2025 | 2,771 | 2,707 | 2,707 | 2,789 | 2,698 | 279,200 |
| June 11, 2025 | 2,666.5 | 2,742.5 | 2,742.5 | 2,742.5 | 2,666 | 507,200 |
| June 10, 2025 | 2,660 | 2,634 | 2,634 | 2,676 | 2,630 | 308,600 |
| June 09, 2025 | 2,621.5 | 2,628.5 | 2,628.5 | 2,632.5 | 2,610.5 | 235,800 |
| June 06, 2025 | 2,626 | 2,623 | 2,623 | 2,639.5 | 2,596.5 | 289,000 |
| June 05, 2025 | 2,642.5 | 2,616.5 | 2,616.5 | 2,670 | 2,601 | 460,400 |
| June 04, 2025 | 2,706 | 2,692.5 | 2,692.5 | 2,713.5 | 2,684 | 279,400 |
| June 03, 2025 | 2,740 | 2,706 | 2,706 | 2,740 | 2,694 | 249,200 |
| June 02, 2025 | 2,770.5 | 2,747.5 | 2,747.5 | 2,779 | 2,743.5 | 264,100 |
| May 30, 2025 | 2,740 | 2,806 | 2,806 | 2,819 | 2,740 | 325,100 |
| May 29, 2025 | 2,759.5 | 2,788.5 | 2,788.5 | 2,794.5 | 2,755 | 232,800 |
| May 28, 2025 | 2,764.5 | 2,735 | 2,735 | 2,771 | 2,727 | 392,500 |
| May 27, 2025 | 2,707.5 | 2,719.5 | 2,719.5 | 2,729 | 2,700 | 148,700 |
| May 26, 2025 | 2,727.5 | 2,716 | 2,716 | 2,740 | 2,710.5 | 198,800 |
| May 23, 2025 | 2,720.5 | 2,735 | 2,735 | 2,748.5 | 2,704 | 344,800 |