3,624.00
+96(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,541 | 3,624 | 3,624 | 3,648 | 3,525 | 1.14M |
| August 15, 2025 | 3,422 | 3,528 | 3,528 | 3,540 | 3,407 | 804,700 |
| August 14, 2025 | 3,418 | 3,383 | 3,383 | 3,454 | 3,365 | 467,000 |
| August 13, 2025 | 3,448 | 3,454 | 3,454 | 3,471 | 3,404 | 741,800 |
| August 12, 2025 | 3,381 | 3,415 | 3,415 | 3,420 | 3,363 | 848,200 |
| August 08, 2025 | 3,347 | 3,352 | 3,352 | 3,412 | 3,345 | 624,500 |
| August 07, 2025 | 3,303 | 3,347 | 3,347 | 3,402 | 3,300 | 816,600 |
| August 06, 2025 | 3,314 | 3,291 | 3,291 | 3,430 | 3,285 | 1.9M |
| August 05, 2025 | 3,245 | 3,200 | 3,200 | 3,264 | 3,200 | 461,600 |
| August 04, 2025 | 3,157 | 3,221 | 3,221 | 3,238 | 3,146 | 441,300 |
| August 01, 2025 | 3,203 | 3,227 | 3,227 | 3,230 | 3,180 | 393,700 |
| July 31, 2025 | 3,225 | 3,207 | 3,207 | 3,263 | 3,207 | 442,000 |
| July 30, 2025 | 3,198 | 3,225 | 3,225 | 3,225 | 3,151 | 392,500 |
| July 29, 2025 | 3,135 | 3,179 | 3,179 | 3,187 | 3,125 | 303,600 |
| July 28, 2025 | 3,157 | 3,153 | 3,153 | 3,171 | 3,136 | 274,000 |
| July 25, 2025 | 3,220 | 3,159 | 3,159 | 3,235 | 3,158 | 345,800 |
| July 24, 2025 | 3,230 | 3,208 | 3,208 | 3,272 | 3,203 | 458,000 |
| July 23, 2025 | 3,158 | 3,211 | 3,211 | 3,232 | 3,135 | 495,200 |
| July 22, 2025 | 3,185 | 3,126 | 3,126 | 3,214 | 3,122 | 373,100 |
| July 18, 2025 | 3,215 | 3,195 | 3,195 | 3,237 | 3,195 | 222,800 |
| July 17, 2025 | 3,180 | 3,217 | 3,217 | 3,227 | 3,179 | 269,000 |
| July 16, 2025 | 3,182 | 3,200 | 3,200 | 3,234 | 3,165 | 306,400 |
| July 15, 2025 | 3,200 | 3,181 | 3,181 | 3,217 | 3,156 | 371,900 |
| July 14, 2025 | 3,228 | 3,186 | 3,186 | 3,260 | 3,186 | 545,300 |
| July 11, 2025 | 3,220 | 3,251 | 3,251 | 3,314 | 3,218 | 555,700 |
| July 10, 2025 | 3,283 | 3,225 | 3,225 | 3,289 | 3,208 | 473,200 |
| July 09, 2025 | 3,308 | 3,270 | 3,270 | 3,311 | 3,241 | 447,800 |
| July 08, 2025 | 3,286 | 3,290 | 3,290 | 3,307 | 3,255 | 406,600 |
| July 07, 2025 | 3,200 | 3,300 | 3,300 | 3,334 | 3,184 | 607,900 |
| July 04, 2025 | 3,232 | 3,215 | 3,215 | 3,249 | 3,204 | 270,900 |
| July 03, 2025 | 3,230 | 3,229 | 3,229 | 3,260 | 3,216 | 493,800 |
| July 02, 2025 | 3,283 | 3,242 | 3,242 | 3,292 | 3,242 | 485,800 |
| July 01, 2025 | 3,265 | 3,311 | 3,311 | 3,333 | 3,247 | 561,500 |
| June 30, 2025 | 3,284 | 3,255 | 3,255 | 3,319 | 3,252 | 447,400 |
| June 27, 2025 | 3,249 | 3,262 | 3,262 | 3,273 | 3,233 | 444,700 |
| June 26, 2025 | 3,201 | 3,230 | 3,230 | 3,251 | 3,186 | 424,300 |
| June 25, 2025 | 3,198 | 3,213 | 3,213 | 3,221 | 3,146 | 399,100 |
| June 24, 2025 | 3,210 | 3,193 | 3,193 | 3,234 | 3,154 | 565,400 |
| June 23, 2025 | 3,189 | 3,180 | 3,180 | 3,212 | 3,156 | 665,000 |
| June 20, 2025 | 3,317 | 3,237 | 3,237 | 3,356 | 3,237 | 1.47M |
| June 19, 2025 | 3,275 | 3,343 | 3,343 | 3,343 | 3,205 | 933,900 |
| June 18, 2025 | 3,226 | 3,255 | 3,255 | 3,314 | 3,210 | 761,400 |
| June 17, 2025 | 3,167 | 3,226 | 3,226 | 3,259 | 3,146 | 903,500 |
| June 16, 2025 | 3,160 | 3,155 | 3,155 | 3,161 | 3,105 | 475,800 |
| June 13, 2025 | 3,131 | 3,140 | 3,140 | 3,169 | 3,087 | 571,000 |
| June 12, 2025 | 3,139 | 3,153 | 3,153 | 3,174 | 3,122 | 570,800 |
| June 11, 2025 | 3,060 | 3,139 | 3,139 | 3,174 | 3,047 | 879,300 |
| June 10, 2025 | 3,036 | 3,049 | 3,049 | 3,096 | 3,016 | 585,900 |
| June 09, 2025 | 3,041 | 3,050 | 3,050 | 3,120 | 3,030 | 712,400 |
| June 06, 2025 | 3,020 | 3,041 | 3,041 | 3,082 | 3,008 | 580,900 |
| June 05, 2025 | 3,080 | 3,015 | 3,015 | 3,135 | 3,007 | 867,000 |
| June 04, 2025 | 3,044 | 3,035 | 3,035 | 3,170 | 3,004 | 1.81M |
| June 03, 2025 | 3,015 | 3,001 | 3,001 | 3,037 | 2,998 | 736,200 |
| June 02, 2025 | 3,060 | 3,047 | 3,047 | 3,060 | 3,020 | 415,000 |
| May 30, 2025 | 3,048 | 3,065 | 3,065 | 3,080 | 3,027 | 537,900 |
| May 29, 2025 | 3,047 | 3,059 | 3,059 | 3,082 | 3,016 | 566,500 |
| May 28, 2025 | 3,080 | 3,006 | 3,006 | 3,087 | 3,001 | 926,700 |
| May 27, 2025 | 3,071 | 3,081 | 3,081 | 3,094 | 3,042 | 634,700 |
| May 26, 2025 | 3,076 | 3,054 | 3,054 | 3,083 | 3,041 | 629,200 |
| May 23, 2025 | 3,057 | 3,101 | 3,101 | 3,128 | 3,051 | 1.15M |