3,248.00
+12(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,236 | 3,248 | 3,248 | 3,272 | 3,230 | 2.47M |
| August 15, 2025 | 3,206 | 3,236 | 3,236 | 3,245 | 3,192 | 2.8M |
| August 14, 2025 | 3,261 | 3,191 | 3,191 | 3,262 | 3,185 | 3.57M |
| August 13, 2025 | 3,314 | 3,278 | 3,278 | 3,317 | 3,277 | 4.02M |
| August 12, 2025 | 3,280 | 3,292 | 3,292 | 3,321 | 3,262 | 5.83M |
| August 08, 2025 | 3,198 | 3,233 | 3,233 | 3,262 | 3,193 | 5.05M |
| August 07, 2025 | 3,140 | 3,169 | 3,169 | 3,193 | 3,126 | 4.33M |
| August 06, 2025 | 3,065 | 3,144 | 3,144 | 3,145 | 3,064 | 4.04M |
| August 05, 2025 | 3,059 | 3,060 | 3,060 | 3,066 | 3,037 | 3.45M |
| August 04, 2025 | 3,010 | 3,022 | 3,022 | 3,022 | 2,970 | 6.17M |
| August 01, 2025 | 3,122 | 3,046 | 3,046 | 3,154 | 3,022 | 10.69M |
| July 31, 2025 | 3,094 | 3,113 | 3,113 | 3,123 | 3,092 | 4.92M |
| July 30, 2025 | 3,034 | 3,060 | 3,060 | 3,065 | 3,024 | 3.22M |
| July 29, 2025 | 3,044 | 3,032 | 3,032 | 3,049 | 3,017 | 3.33M |
| July 28, 2025 | 3,087 | 3,064 | 3,064 | 3,088 | 3,048 | 2.73M |
| July 25, 2025 | 3,100 | 3,090 | 3,090 | 3,103 | 3,074 | 3.43M |
| July 24, 2025 | 3,070 | 3,109 | 3,109 | 3,122 | 3,069 | 4.51M |
| July 23, 2025 | 3,000 | 3,052 | 3,052 | 3,068 | 2,987 | 6.3M |
| July 22, 2025 | 2,928 | 2,950 | 2,950 | 2,968 | 2,901 | 3.34M |
| July 18, 2025 | 2,940 | 2,928 | 2,928 | 2,943 | 2,926 | 2.62M |
| July 17, 2025 | 2,919 | 2,933 | 2,933 | 2,938.5 | 2,900.5 | 3.18M |
| July 16, 2025 | 2,945 | 2,926.5 | 2,926.5 | 2,957.5 | 2,914 | 2.53M |
| July 15, 2025 | 2,966.5 | 2,940 | 2,940 | 2,974.5 | 2,940 | 2.77M |
| July 14, 2025 | 2,991.5 | 2,984 | 2,984 | 3,005 | 2,969.5 | 2.08M |
| July 11, 2025 | 3,013 | 2,990 | 2,990 | 3,025 | 2,984 | 3.17M |
| July 10, 2025 | 2,994 | 2,992.5 | 2,992.5 | 2,995 | 2,956 | 4.69M |
| July 09, 2025 | 3,009 | 2,996.5 | 2,996.5 | 3,017 | 2,985.5 | 3.83M |
| July 08, 2025 | 2,970 | 2,982.5 | 2,982.5 | 2,992 | 2,947.5 | 4.72M |
| July 07, 2025 | 3,006 | 2,959.5 | 2,959.5 | 3,027 | 2,946.5 | 4.48M |
| July 04, 2025 | 2,976 | 2,956 | 2,956 | 3,007 | 2,927.5 | 4.39M |
| July 03, 2025 | 2,921.5 | 2,967.5 | 2,967.5 | 2,982.5 | 2,909 | 5.29M |
| July 02, 2025 | 2,880 | 2,921.5 | 2,921.5 | 2,927 | 2,879 | 3.68M |
| July 01, 2025 | 2,892 | 2,890 | 2,890 | 2,914.5 | 2,876.5 | 2.91M |
| June 30, 2025 | 2,912.5 | 2,913 | 2,913 | 2,928 | 2,887.5 | 5.34M |
| June 27, 2025 | 2,871 | 2,886 | 2,886 | 2,906 | 2,865.5 | 4.59M |
| June 26, 2025 | 2,830.5 | 2,847 | 2,847 | 2,855.5 | 2,823 | 3.66M |
| June 25, 2025 | 2,855 | 2,832.5 | 2,832.5 | 2,855.5 | 2,795 | 3.95M |
| June 24, 2025 | 2,890 | 2,848.5 | 2,848.5 | 2,905 | 2,835.5 | 3.78M |
| June 23, 2025 | 2,860 | 2,859.5 | 2,859.5 | 2,877 | 2,854 | 3.5M |
| June 20, 2025 | 2,900 | 2,869 | 2,869 | 2,912 | 2,869 | 11.22M |
| June 19, 2025 | 2,949 | 2,912.5 | 2,912.5 | 2,969.5 | 2,911 | 3.57M |
| June 18, 2025 | 2,910 | 2,945.5 | 2,945.5 | 2,961.5 | 2,910 | 4.96M |
| June 17, 2025 | 2,922 | 2,913 | 2,913 | 2,941 | 2,907 | 2.9M |
| June 16, 2025 | 2,889 | 2,923 | 2,923 | 2,957 | 2,877 | 6.75M |
| June 13, 2025 | 2,902 | 2,839 | 2,839 | 2,907.5 | 2,828 | 5.62M |
| June 12, 2025 | 2,869 | 2,880 | 2,880 | 2,894.5 | 2,864.5 | 4.08M |
| June 11, 2025 | 2,849.5 | 2,868.5 | 2,868.5 | 2,890 | 2,832.5 | 3.92M |
| June 10, 2025 | 2,825 | 2,839.5 | 2,839.5 | 2,854.5 | 2,824 | 3.98M |
| June 09, 2025 | 2,880 | 2,830 | 2,830 | 2,889.5 | 2,830 | 4.08M |
| June 06, 2025 | 2,849.5 | 2,841 | 2,841 | 2,855.5 | 2,837 | 3.49M |
| June 05, 2025 | 2,849.5 | 2,836.5 | 2,836.5 | 2,857.5 | 2,824 | 5.12M |
| June 04, 2025 | 2,894.5 | 2,884.5 | 2,884.5 | 2,919 | 2,878 | 3.99M |
| June 03, 2025 | 2,923 | 2,861 | 2,861 | 2,935.5 | 2,861 | 4.39M |
| June 02, 2025 | 2,934.5 | 2,924 | 2,924 | 2,938 | 2,899 | 4.75M |
| May 30, 2025 | 2,920 | 2,945 | 2,945 | 2,954 | 2,901.5 | 8.1M |
| May 29, 2025 | 2,887 | 2,931 | 2,931 | 2,946 | 2,876.5 | 7.38M |
| May 28, 2025 | 2,879.5 | 2,857 | 2,857 | 2,888 | 2,835.5 | 9.69M |
| May 27, 2025 | 2,770 | 2,779.5 | 2,779.5 | 2,789 | 2,765 | 3.13M |
| May 26, 2025 | 2,790 | 2,766 | 2,766 | 2,799 | 2,762 | 2.81M |
| May 23, 2025 | 2,761 | 2,789 | 2,789 | 2,796 | 2,760 | 3.27M |