3,299.00
+14(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,265 | 3,299 | 3,299 | 3,299 | 3,251 | 812,500 |
| August 21, 2025 | 3,328 | 3,285 | 3,285 | 3,331 | 3,276 | 797,300 |
| August 20, 2025 | 3,300 | 3,321 | 3,321 | 3,321 | 3,289 | 758,900 |
| August 19, 2025 | 3,260 | 3,295 | 3,295 | 3,296 | 3,256 | 688,800 |
| August 18, 2025 | 3,219 | 3,258 | 3,258 | 3,260 | 3,208 | 986,800 |
| August 15, 2025 | 3,255 | 3,219 | 3,219 | 3,260 | 3,212 | 638,100 |
| August 14, 2025 | 3,229 | 3,244 | 3,244 | 3,244 | 3,205 | 720,100 |
| August 13, 2025 | 3,265 | 3,236 | 3,236 | 3,272 | 3,232 | 725,600 |
| August 12, 2025 | 3,241 | 3,260 | 3,260 | 3,260 | 3,212 | 968,500 |
| August 08, 2025 | 3,195 | 3,234 | 3,234 | 3,245 | 3,181 | 1.08M |
| August 07, 2025 | 3,168 | 3,173 | 3,173 | 3,201 | 3,149 | 972,300 |
| August 06, 2025 | 3,142 | 3,158 | 3,158 | 3,163 | 3,095 | 1.29M |
| August 05, 2025 | 3,128 | 3,142 | 3,142 | 3,144 | 3,111 | 894,000 |
| August 04, 2025 | 3,100 | 3,140 | 3,140 | 3,141 | 3,095 | 955,100 |
| August 01, 2025 | 3,086 | 3,148 | 3,148 | 3,157 | 3,083 | 1.04M |
| July 31, 2025 | 3,056 | 3,081 | 3,081 | 3,081 | 3,039 | 1.6M |
| July 30, 2025 | 3,025 | 3,039 | 3,039 | 3,039 | 3,009 | 716,200 |
| July 29, 2025 | 3,030 | 3,016 | 3,016 | 3,032 | 2,995.5 | 908,500 |
| July 28, 2025 | 3,062 | 3,043 | 3,043 | 3,067 | 3,028 | 792,900 |
| July 25, 2025 | 3,035 | 3,055 | 3,055 | 3,068 | 3,023 | 1.51M |
| July 24, 2025 | 3,025 | 3,027 | 3,027 | 3,033 | 2,998.5 | 1.55M |
| July 23, 2025 | 3,022 | 3,023 | 3,023 | 3,042 | 2,977 | 2.08M |
| July 22, 2025 | 3,010 | 3,010 | 3,010 | 3,016 | 2,970.5 | 5.69M |
| July 18, 2025 | 3,050 | 3,023 | 3,023 | 3,052 | 3,010 | 1.11M |
| July 17, 2025 | 2,999.5 | 3,054 | 3,054 | 3,060 | 2,997 | 1.63M |
| July 16, 2025 | 2,984 | 3,008 | 3,008 | 3,011 | 2,972.5 | 1.45M |
| July 15, 2025 | 2,945 | 2,983.5 | 2,983.5 | 2,992 | 2,939.5 | 3.28M |
| July 14, 2025 | 2,997 | 2,960 | 2,960 | 3,006 | 2,951.5 | 2.48M |
| July 11, 2025 | 3,006 | 3,017 | 3,017 | 3,044 | 3,002 | 926,000 |
| July 10, 2025 | 2,985 | 3,003 | 3,003 | 3,040 | 2,972 | 1.34M |
| July 09, 2025 | 2,905 | 2,992 | 2,992 | 3,005 | 2,905 | 1.72M |
| July 08, 2025 | 2,980.5 | 2,920.5 | 2,920.5 | 3,011 | 2,915.5 | 2.93M |
| July 07, 2025 | 3,071 | 3,079 | 3,079 | 3,097 | 3,066 | 393,600 |
| July 04, 2025 | 3,001 | 3,066 | 3,066 | 3,066 | 3,000 | 572,600 |
| July 03, 2025 | 3,031 | 3,017 | 3,017 | 3,047 | 3,003 | 1.05M |
| July 02, 2025 | 3,031 | 3,061 | 3,061 | 3,063 | 3,031 | 762,700 |
| July 01, 2025 | 3,059 | 3,065 | 3,065 | 3,084 | 3,055 | 610,300 |
| June 30, 2025 | 3,080 | 3,066 | 3,066 | 3,100 | 3,059 | 835,900 |
| June 27, 2025 | 3,019 | 3,041 | 3,041 | 3,070 | 3,019 | 2.85M |
| June 26, 2025 | 3,035 | 3,028 | 3,028 | 3,040 | 2,992 | 530,300 |
| June 25, 2025 | 3,047 | 3,024 | 3,024 | 3,072 | 3,014 | 715,900 |
| June 24, 2025 | 3,088 | 3,074 | 3,074 | 3,097 | 3,064 | 506,500 |
| June 23, 2025 | 3,080 | 3,075 | 3,075 | 3,096 | 3,061 | 584,900 |
| June 20, 2025 | 3,097 | 3,078 | 3,078 | 3,100 | 3,051 | 1.48M |
| June 19, 2025 | 3,050 | 3,081 | 3,081 | 3,095 | 3,042 | 786,000 |
| June 18, 2025 | 3,053 | 3,037 | 3,037 | 3,083 | 3,036 | 515,300 |
| June 17, 2025 | 3,040 | 3,053 | 3,053 | 3,059 | 3,023 | 497,900 |
| June 16, 2025 | 3,030 | 3,043 | 3,043 | 3,055 | 3,009 | 612,000 |
| June 13, 2025 | 3,040 | 3,005 | 3,005 | 3,050 | 3,005 | 1.21M |
| June 12, 2025 | 3,014 | 3,021 | 3,021 | 3,033 | 2,988.5 | 757,900 |
| June 11, 2025 | 3,031 | 3,023 | 3,023 | 3,031 | 2,996.5 | 672,000 |
| June 10, 2025 | 3,044 | 3,020 | 3,020 | 3,050 | 3,004 | 662,100 |
| June 09, 2025 | 3,050 | 3,044 | 3,044 | 3,058 | 3,036 | 465,500 |
| June 06, 2025 | 3,027 | 3,046 | 3,046 | 3,048 | 3,020 | 560,900 |
| June 05, 2025 | 3,044 | 3,028 | 3,028 | 3,065 | 3,016 | 509,300 |
| June 04, 2025 | 3,031 | 3,057 | 3,057 | 3,075 | 3,013 | 777,400 |
| June 03, 2025 | 3,035 | 3,028 | 3,028 | 3,068 | 3,016 | 863,300 |
| June 02, 2025 | 2,954 | 3,006 | 3,006 | 3,018 | 2,950 | 808,500 |
| May 30, 2025 | 2,943 | 2,953.5 | 2,953.5 | 2,959 | 2,925 | 725,100 |
| May 29, 2025 | 2,960.5 | 2,950 | 2,950 | 2,971.5 | 2,948 | 722,900 |