3,288.00
+16(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,282 | 3,288 | 3,288 | 3,307 | 3,274 | 3.39M |
| August 15, 2025 | 3,250 | 3,272 | 3,272 | 3,278 | 3,233 | 4.16M |
| August 14, 2025 | 3,275 | 3,215 | 3,215 | 3,276 | 3,204 | 4.99M |
| August 13, 2025 | 3,319 | 3,276 | 3,276 | 3,326 | 3,272 | 5.31M |
| August 12, 2025 | 3,287 | 3,306 | 3,306 | 3,324 | 3,262 | 7.43M |
| August 08, 2025 | 3,180 | 3,232 | 3,232 | 3,259 | 3,170 | 7.14M |
| August 07, 2025 | 3,126 | 3,162 | 3,162 | 3,174 | 3,112 | 5.03M |
| August 06, 2025 | 3,110 | 3,146 | 3,146 | 3,163 | 3,092 | 6.28M |
| August 05, 2025 | 3,107 | 3,120 | 3,120 | 3,132 | 3,075 | 4.13M |
| August 04, 2025 | 3,055 | 3,107 | 3,107 | 3,129 | 3,023 | 7.16M |
| August 01, 2025 | 3,110 | 3,107 | 3,107 | 3,132 | 3,067 | 8.03M |
| July 31, 2025 | 3,083 | 3,100 | 3,100 | 3,113 | 3,071 | 7.41M |
| July 30, 2025 | 3,047 | 3,060 | 3,060 | 3,060 | 3,028 | 5.34M |
| July 29, 2025 | 3,070 | 3,038 | 3,038 | 3,073 | 3,024 | 6.94M |
| July 28, 2025 | 3,130 | 3,095 | 3,095 | 3,133 | 3,092 | 5.25M |
| July 25, 2025 | 3,160 | 3,147 | 3,147 | 3,164 | 3,133 | 4.68M |
| July 24, 2025 | 3,181 | 3,198 | 3,198 | 3,207 | 3,164 | 5.76M |
| July 23, 2025 | 3,098 | 3,142 | 3,142 | 3,170 | 3,077 | 11.48M |
| July 22, 2025 | 2,984.5 | 3,030 | 3,030 | 3,032 | 2,969.5 | 5.07M |
| July 18, 2025 | 2,998 | 2,984.5 | 2,984.5 | 3,005 | 2,968 | 3.56M |
| July 17, 2025 | 2,967.5 | 2,983 | 2,983 | 2,993 | 2,953 | 3.5M |
| July 16, 2025 | 2,990 | 2,985 | 2,985 | 2,994.5 | 2,949 | 3.57M |
| July 15, 2025 | 3,030 | 2,983 | 2,983 | 3,041 | 2,977 | 5.46M |
| July 14, 2025 | 3,059 | 3,048 | 3,048 | 3,073 | 3,033 | 3.94M |
| July 11, 2025 | 3,046 | 3,046 | 3,046 | 3,083 | 3,022 | 5M |
| July 10, 2025 | 3,054 | 3,018 | 3,018 | 3,055 | 2,977.5 | 7.19M |
| July 09, 2025 | 3,045 | 3,064 | 3,064 | 3,071 | 3,019 | 7.17M |
| July 08, 2025 | 3,007 | 3,026 | 3,026 | 3,030 | 2,974 | 6.6M |
| July 07, 2025 | 3,000 | 2,996 | 2,996 | 3,014 | 2,982.5 | 3.56M |
| July 04, 2025 | 3,035 | 2,997.5 | 2,997.5 | 3,042 | 2,968.5 | 4.76M |
| July 03, 2025 | 2,947 | 3,015 | 3,015 | 3,050 | 2,945.5 | 8.06M |
| July 02, 2025 | 2,930 | 2,957 | 2,957 | 2,967.5 | 2,917 | 5.64M |
| July 01, 2025 | 2,921 | 2,925 | 2,925 | 2,936 | 2,909 | 4.21M |
| June 30, 2025 | 2,955 | 2,947 | 2,947 | 2,957 | 2,927 | 5.33M |
| June 27, 2025 | 2,899 | 2,938 | 2,938 | 2,954 | 2,874 | 7.85M |
| June 26, 2025 | 2,866.5 | 2,873.5 | 2,873.5 | 2,881 | 2,844.5 | 9.25M |
| June 25, 2025 | 2,893 | 2,866 | 2,866 | 2,894.5 | 2,847 | 5.16M |
| June 24, 2025 | 2,915 | 2,908 | 2,908 | 2,949 | 2,893.5 | 4.37M |
| June 23, 2025 | 2,918 | 2,898 | 2,898 | 2,950 | 2,887.5 | 3.31M |
| June 20, 2025 | 2,918 | 2,922.5 | 2,922.5 | 2,954.5 | 2,916 | 24.58M |
| June 19, 2025 | 2,976 | 2,946.5 | 2,946.5 | 2,976 | 2,930 | 4.74M |
| June 18, 2025 | 2,951 | 2,997 | 2,997 | 3,017 | 2,951 | 5.85M |
| June 17, 2025 | 2,970 | 2,974 | 2,974 | 2,984 | 2,958 | 3.59M |
| June 16, 2025 | 2,955.5 | 2,971.5 | 2,971.5 | 2,984 | 2,932 | 5.8M |
| June 13, 2025 | 2,915 | 2,905.5 | 2,905.5 | 2,922.5 | 2,888 | 7.5M |
| June 12, 2025 | 2,930 | 2,940 | 2,940 | 2,958.5 | 2,913.5 | 4.62M |
| June 11, 2025 | 2,937.5 | 2,942.5 | 2,942.5 | 2,951.5 | 2,913.5 | 3.75M |
| June 10, 2025 | 2,945 | 2,924.5 | 2,924.5 | 2,961 | 2,918 | 5.14M |
| June 09, 2025 | 2,979 | 2,950 | 2,950 | 2,990 | 2,937.5 | 3.56M |
| June 06, 2025 | 2,958 | 2,957.5 | 2,957.5 | 2,960 | 2,936 | 3.77M |
| June 05, 2025 | 2,963 | 2,945 | 2,945 | 2,971 | 2,934.5 | 4.43M |
| June 04, 2025 | 2,980 | 2,981.5 | 2,981.5 | 2,990 | 2,950.5 | 4.9M |
| June 03, 2025 | 2,983 | 2,973 | 2,973 | 3,006 | 2,963 | 5.4M |
| June 02, 2025 | 3,000 | 2,983 | 2,983 | 3,008 | 2,957 | 4.94M |
| May 30, 2025 | 2,988 | 3,029 | 3,029 | 3,035 | 2,976 | 11.47M |
| May 29, 2025 | 2,997.5 | 3,030 | 3,030 | 3,045 | 2,988.5 | 6.7M |
| May 28, 2025 | 2,985 | 2,975 | 2,975 | 3,006 | 2,966 | 8.28M |
| May 27, 2025 | 2,932 | 2,945 | 2,945 | 2,959 | 2,915 | 4.01M |
| May 26, 2025 | 2,953 | 2,916.5 | 2,916.5 | 2,954 | 2,908 | 4.26M |
| May 23, 2025 | 2,940 | 2,953.5 | 2,953.5 | 2,954.5 | 2,929 | 4.95M |