3,530.00
+15(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,535 | 3,530 | 3,530 | 3,565 | 3,505 | 33,200 |
| August 15, 2025 | 3,495 | 3,515 | 3,515 | 3,535 | 3,495 | 23,500 |
| August 14, 2025 | 3,470 | 3,520 | 3,520 | 3,535 | 3,470 | 38,000 |
| August 13, 2025 | 3,480 | 3,500 | 3,500 | 3,505 | 3,460 | 23,700 |
| August 12, 2025 | 3,550 | 3,470 | 3,470 | 3,550 | 3,470 | 39,100 |
| August 08, 2025 | 3,600 | 3,550 | 3,550 | 3,610 | 3,545 | 31,600 |
| August 07, 2025 | 3,555 | 3,585 | 3,585 | 3,605 | 3,515 | 40,600 |
| August 06, 2025 | 3,500 | 3,545 | 3,545 | 3,570 | 3,500 | 36,900 |
| August 05, 2025 | 3,450 | 3,495 | 3,495 | 3,530 | 3,435 | 41,000 |
| August 04, 2025 | 3,350 | 3,460 | 3,460 | 3,470 | 3,350 | 86,600 |
| August 01, 2025 | 3,280 | 3,380 | 3,380 | 3,395 | 3,265 | 75,200 |
| July 31, 2025 | 3,235 | 3,285 | 3,285 | 3,295 | 3,220 | 77,100 |
| July 30, 2025 | 3,100 | 3,250 | 3,250 | 3,265 | 3,100 | 272,800 |
| July 29, 2025 | 3,220 | 3,235 | 3,235 | 3,240 | 3,200 | 188,900 |
| July 28, 2025 | 3,235 | 3,220 | 3,220 | 3,265 | 3,220 | 121,900 |
| July 25, 2025 | 3,240 | 3,235 | 3,235 | 3,250 | 3,220 | 85,900 |
| July 24, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,230 | 73,600 |
| July 23, 2025 | 3,200 | 3,240 | 3,240 | 3,245 | 3,180 | 91,200 |
| July 22, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,140 | 55,900 |
| July 18, 2025 | 3,175 | 3,135 | 3,135 | 3,180 | 3,135 | 60,900 |
| July 17, 2025 | 3,130 | 3,135 | 3,135 | 3,145 | 3,115 | 39,200 |
| July 16, 2025 | 3,175 | 3,130 | 3,130 | 3,190 | 3,125 | 78,200 |
| July 15, 2025 | 3,160 | 3,175 | 3,175 | 3,180 | 3,150 | 40,500 |
| July 14, 2025 | 3,150 | 3,160 | 3,160 | 3,175 | 3,140 | 40,600 |
| July 11, 2025 | 3,165 | 3,150 | 3,150 | 3,190 | 3,150 | 36,400 |
| July 10, 2025 | 3,155 | 3,150 | 3,150 | 3,160 | 3,140 | 24,500 |
| July 09, 2025 | 3,120 | 3,150 | 3,150 | 3,155 | 3,120 | 27,500 |
| July 08, 2025 | 3,105 | 3,110 | 3,110 | 3,140 | 3,105 | 47,300 |
| July 07, 2025 | 3,140 | 3,115 | 3,115 | 3,155 | 3,105 | 46,600 |
| July 04, 2025 | 3,140 | 3,130 | 3,130 | 3,150 | 3,120 | 36,000 |
| July 03, 2025 | 3,155 | 3,140 | 3,140 | 3,160 | 3,125 | 41,000 |
| July 02, 2025 | 3,155 | 3,135 | 3,135 | 3,180 | 3,125 | 47,400 |
| July 01, 2025 | 3,110 | 3,110 | 3,110 | 3,155 | 3,110 | 59,300 |
| June 30, 2025 | 3,115 | 3,120 | 3,120 | 3,165 | 3,095 | 81,600 |
| June 27, 2025 | 3,045 | 3,060 | 3,060 | 3,075 | 3,025 | 64,800 |
| June 26, 2025 | 2,974 | 3,005 | 3,005 | 3,005 | 2,964 | 38,400 |
| June 25, 2025 | 2,988 | 2,973 | 2,973 | 2,988 | 2,937 | 55,800 |
| June 24, 2025 | 2,999 | 2,996 | 2,996 | 3,000 | 2,980 | 34,300 |
| June 23, 2025 | 2,956 | 2,971 | 2,971 | 2,999 | 2,926 | 66,600 |
| June 20, 2025 | 2,980 | 2,963 | 2,963 | 2,998 | 2,963 | 61,100 |
| June 19, 2025 | 2,973 | 2,980 | 2,980 | 2,980 | 2,942 | 35,700 |
| June 18, 2025 | 2,940 | 2,953 | 2,953 | 2,965 | 2,937 | 40,900 |
| June 17, 2025 | 2,973 | 2,938 | 2,938 | 2,973 | 2,911 | 60,600 |
| June 16, 2025 | 2,972 | 2,940 | 2,940 | 2,985 | 2,935 | 101,500 |
| June 13, 2025 | 3,090 | 2,974 | 2,974 | 3,105 | 2,960 | 245,800 |
| June 12, 2025 | 3,270 | 3,265 | 3,265 | 3,325 | 3,255 | 39,900 |
| June 11, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,230 | 17,100 |
| June 10, 2025 | 3,225 | 3,220 | 3,220 | 3,265 | 3,220 | 12,400 |
| June 09, 2025 | 3,280 | 3,225 | 3,225 | 3,290 | 3,220 | 24,400 |
| June 06, 2025 | 3,330 | 3,275 | 3,275 | 3,345 | 3,270 | 18,100 |
| June 05, 2025 | 3,270 | 3,315 | 3,315 | 3,325 | 3,260 | 23,800 |
| June 04, 2025 | 3,250 | 3,275 | 3,275 | 3,290 | 3,250 | 18,300 |
| June 03, 2025 | 3,250 | 3,230 | 3,230 | 3,255 | 3,210 | 19,000 |
| June 02, 2025 | 3,215 | 3,250 | 3,250 | 3,260 | 3,210 | 22,600 |
| May 30, 2025 | 3,175 | 3,215 | 3,215 | 3,235 | 3,160 | 25,600 |
| May 29, 2025 | 3,185 | 3,185 | 3,185 | 3,190 | 3,150 | 17,900 |
| May 28, 2025 | 3,200 | 3,185 | 3,185 | 3,215 | 3,170 | 19,000 |
| May 27, 2025 | 3,170 | 3,185 | 3,185 | 3,185 | 3,160 | 14,800 |
| May 26, 2025 | 3,135 | 3,155 | 3,155 | 3,165 | 3,110 | 23,200 |
| May 23, 2025 | 3,090 | 3,140 | 3,140 | 3,140 | 3,090 | 17,700 |