3,405.00
+15(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,370 | 3,405 | 3,405 | 3,425 | 3,370 | 88,500 |
| August 15, 2025 | 3,395 | 3,390 | 3,390 | 3,400 | 3,375 | 78,100 |
| August 14, 2025 | 3,410 | 3,390 | 3,390 | 3,415 | 3,390 | 83,600 |
| August 13, 2025 | 3,395 | 3,415 | 3,415 | 3,420 | 3,385 | 70,500 |
| August 12, 2025 | 3,390 | 3,395 | 3,395 | 3,425 | 3,390 | 134,800 |
| August 08, 2025 | 3,360 | 3,385 | 3,385 | 3,385 | 3,355 | 120,100 |
| August 07, 2025 | 3,370 | 3,365 | 3,365 | 3,420 | 3,340 | 128,400 |
| August 06, 2025 | 3,355 | 3,400 | 3,400 | 3,420 | 3,350 | 148,700 |
| August 05, 2025 | 3,330 | 3,345 | 3,345 | 3,345 | 3,325 | 69,800 |
| August 04, 2025 | 3,310 | 3,320 | 3,320 | 3,335 | 3,305 | 89,500 |
| August 01, 2025 | 3,300 | 3,355 | 3,355 | 3,355 | 3,285 | 100,300 |
| July 31, 2025 | 3,275 | 3,285 | 3,285 | 3,300 | 3,265 | 135,300 |
| July 30, 2025 | 3,245 | 3,275 | 3,275 | 3,275 | 3,240 | 73,300 |
| July 29, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,225 | 70,300 |
| July 28, 2025 | 3,245 | 3,240 | 3,240 | 3,260 | 3,230 | 78,600 |
| July 25, 2025 | 3,270 | 3,255 | 3,255 | 3,270 | 3,235 | 87,900 |
| July 24, 2025 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 113,400 |
| July 23, 2025 | 3,250 | 3,245 | 3,245 | 3,275 | 3,245 | 107,400 |
| July 22, 2025 | 3,270 | 3,240 | 3,240 | 3,290 | 3,230 | 75,100 |
| July 18, 2025 | 3,295 | 3,270 | 3,270 | 3,305 | 3,260 | 67,000 |
| July 17, 2025 | 3,300 | 3,285 | 3,285 | 3,300 | 3,280 | 57,300 |
| July 16, 2025 | 3,295 | 3,305 | 3,305 | 3,315 | 3,285 | 89,100 |
| July 15, 2025 | 3,335 | 3,295 | 3,295 | 3,335 | 3,295 | 99,700 |
| July 14, 2025 | 3,320 | 3,340 | 3,340 | 3,350 | 3,315 | 95,700 |
| July 11, 2025 | 3,300 | 3,315 | 3,315 | 3,330 | 3,285 | 93,700 |
| July 10, 2025 | 3,280 | 3,295 | 3,295 | 3,300 | 3,260 | 151,900 |
| July 09, 2025 | 3,260 | 3,280 | 3,280 | 3,300 | 3,260 | 87,700 |
| July 08, 2025 | 3,230 | 3,260 | 3,260 | 3,265 | 3,220 | 125,000 |
| July 07, 2025 | 3,255 | 3,225 | 3,225 | 3,265 | 3,220 | 107,000 |
| July 04, 2025 | 3,235 | 3,270 | 3,270 | 3,270 | 3,235 | 121,300 |
| July 03, 2025 | 3,195 | 3,225 | 3,225 | 3,230 | 3,195 | 114,500 |
| July 02, 2025 | 3,180 | 3,195 | 3,195 | 3,205 | 3,180 | 90,900 |
| July 01, 2025 | 3,210 | 3,200 | 3,200 | 3,220 | 3,195 | 90,600 |
| June 30, 2025 | 3,225 | 3,215 | 3,215 | 3,225 | 3,205 | 120,900 |
| June 27, 2025 | 3,215 | 3,215 | 3,215 | 3,220 | 3,200 | 134,500 |
| June 26, 2025 | 3,170 | 3,205 | 3,205 | 3,205 | 3,170 | 128,200 |
| June 25, 2025 | 3,155 | 3,160 | 3,160 | 3,165 | 3,140 | 126,700 |
| June 24, 2025 | 3,225 | 3,160 | 3,160 | 3,235 | 3,155 | 96,200 |
| June 23, 2025 | 3,205 | 3,215 | 3,215 | 3,220 | 3,190 | 115,200 |
| June 20, 2025 | 3,200 | 3,195 | 3,195 | 3,230 | 3,195 | 290,900 |
| June 19, 2025 | 3,210 | 3,200 | 3,200 | 3,230 | 3,200 | 112,200 |
| June 18, 2025 | 3,210 | 3,210 | 3,210 | 3,215 | 3,200 | 96,700 |
| June 17, 2025 | 3,220 | 3,210 | 3,210 | 3,225 | 3,200 | 88,000 |
| June 16, 2025 | 3,225 | 3,230 | 3,230 | 3,250 | 3,220 | 172,400 |
| June 13, 2025 | 3,230 | 3,185 | 3,185 | 3,230 | 3,170 | 163,000 |
| June 12, 2025 | 3,180 | 3,225 | 3,225 | 3,235 | 3,175 | 175,900 |
| June 11, 2025 | 3,145 | 3,180 | 3,180 | 3,190 | 3,145 | 138,600 |
| June 10, 2025 | 3,140 | 3,140 | 3,140 | 3,180 | 3,140 | 136,900 |
| June 09, 2025 | 3,170 | 3,140 | 3,140 | 3,185 | 3,140 | 116,100 |
| June 06, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,155 | 125,100 |
| June 05, 2025 | 3,130 | 3,150 | 3,150 | 3,160 | 3,120 | 117,100 |
| June 04, 2025 | 3,135 | 3,145 | 3,145 | 3,165 | 3,130 | 149,900 |
| June 03, 2025 | 3,160 | 3,140 | 3,140 | 3,160 | 3,135 | 101,100 |
| June 02, 2025 | 3,170 | 3,160 | 3,160 | 3,170 | 3,145 | 94,000 |
| May 30, 2025 | 3,175 | 3,175 | 3,175 | 3,195 | 3,175 | 183,900 |
| May 29, 2025 | 3,190 | 3,210 | 3,210 | 3,225 | 3,190 | 101,000 |
| May 28, 2025 | 3,225 | 3,190 | 3,190 | 3,230 | 3,190 | 84,400 |
| May 27, 2025 | 3,170 | 3,210 | 3,210 | 3,230 | 3,170 | 119,000 |
| May 26, 2025 | 3,160 | 3,170 | 3,170 | 3,180 | 3,160 | 81,400 |
| May 23, 2025 | 3,120 | 3,140 | 3,140 | 3,150 | 3,115 | 98,800 |