3,723.00
-8(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,723 | 3,723 | 3,723 | 3,723 | 3,662 | 1.84M |
| August 15, 2025 | 3,700 | 3,731 | 3,731 | 3,797 | 3,625 | 4.13M |
| August 14, 2025 | 4,170 | 4,120 | 4,120 | 4,171 | 4,115 | 755,600 |
| August 13, 2025 | 4,229 | 4,206 | 4,206 | 4,269 | 4,191 | 982,300 |
| August 12, 2025 | 4,169 | 4,169 | 4,169 | 4,212 | 4,148 | 736,800 |
| August 08, 2025 | 4,044 | 4,122 | 4,122 | 4,122 | 4,033 | 895,300 |
| August 07, 2025 | 3,961 | 4,008 | 4,008 | 4,034 | 3,960 | 637,700 |
| August 06, 2025 | 3,920 | 3,953 | 3,953 | 3,983 | 3,903 | 697,200 |
| August 05, 2025 | 3,857 | 3,933 | 3,933 | 3,952 | 3,852 | 803,200 |
| August 04, 2025 | 3,913 | 3,844 | 3,844 | 3,950 | 3,752 | 1.66M |
| August 01, 2025 | 4,054 | 4,115 | 4,115 | 4,136 | 4,030 | 667,300 |
| July 31, 2025 | 3,976 | 4,016 | 4,016 | 4,034 | 3,962 | 553,000 |
| July 30, 2025 | 3,908 | 3,952 | 3,952 | 3,958 | 3,901 | 472,000 |
| July 29, 2025 | 3,942 | 3,911 | 3,911 | 3,951 | 3,909 | 481,700 |
| July 28, 2025 | 4,010 | 3,973 | 3,973 | 4,026 | 3,942 | 450,100 |
| July 25, 2025 | 4,007 | 4,008 | 4,008 | 4,011 | 3,969 | 589,400 |
| July 24, 2025 | 4,018 | 4,000 | 4,000 | 4,043 | 3,976 | 730,400 |
| July 23, 2025 | 4,002 | 4,001 | 4,001 | 4,006 | 3,931 | 616,600 |
| July 22, 2025 | 3,916 | 3,912 | 3,912 | 3,950 | 3,904 | 434,400 |
| July 18, 2025 | 4,011 | 3,947 | 3,947 | 4,013 | 3,937 | 362,600 |
| July 17, 2025 | 3,913 | 3,941 | 3,941 | 3,952 | 3,910 | 299,200 |
| July 16, 2025 | 3,919 | 3,913 | 3,913 | 3,932 | 3,892 | 492,000 |
| July 15, 2025 | 3,952 | 3,941 | 3,941 | 3,975 | 3,928 | 429,000 |
| July 14, 2025 | 3,956 | 3,951 | 3,951 | 3,982 | 3,904 | 482,000 |
| July 11, 2025 | 4,038 | 3,985 | 3,985 | 4,040 | 3,981 | 497,500 |
| July 10, 2025 | 3,976 | 3,968 | 3,968 | 3,989 | 3,951 | 414,100 |
| July 09, 2025 | 3,974 | 3,980 | 3,980 | 4,028 | 3,965 | 439,100 |
| July 08, 2025 | 3,980 | 3,955 | 3,955 | 3,987 | 3,945 | 615,500 |
| July 07, 2025 | 3,997 | 4,004 | 4,004 | 4,032 | 3,976 | 463,600 |
| July 04, 2025 | 3,964 | 3,956 | 3,956 | 3,965 | 3,928 | 459,700 |
| July 03, 2025 | 3,981 | 3,928 | 3,928 | 3,984 | 3,890 | 1.23M |
| July 02, 2025 | 3,958 | 4,014 | 4,014 | 4,040 | 3,955 | 963,600 |
| July 01, 2025 | 3,905 | 3,969 | 3,969 | 3,985 | 3,905 | 619,500 |
| June 30, 2025 | 3,902 | 3,900 | 3,900 | 3,932 | 3,878 | 643,500 |
| June 27, 2025 | 3,869 | 3,851 | 3,851 | 3,899 | 3,832 | 668,100 |
| June 26, 2025 | 3,856 | 3,858 | 3,858 | 3,887 | 3,826 | 805,800 |
| June 25, 2025 | 3,880 | 3,905 | 3,905 | 3,909 | 3,859 | 610,500 |
| June 24, 2025 | 3,968 | 3,919 | 3,919 | 3,970 | 3,913 | 559,600 |
| June 23, 2025 | 3,977 | 3,937 | 3,937 | 3,978 | 3,903 | 768,300 |
| June 20, 2025 | 4,009 | 4,007 | 4,007 | 4,031 | 3,988 | 1.12M |
| June 19, 2025 | 4,050 | 4,028 | 4,028 | 4,067 | 4,015 | 645,900 |
| June 18, 2025 | 4,052 | 4,076 | 4,076 | 4,086 | 4,041 | 432,900 |
| June 17, 2025 | 4,043 | 4,088 | 4,088 | 4,113 | 4,040 | 475,900 |
| June 16, 2025 | 4,010 | 4,023 | 4,023 | 4,043 | 3,992 | 427,900 |
| June 13, 2025 | 4,046 | 3,974 | 3,974 | 4,058 | 3,971 | 847,400 |
| June 12, 2025 | 4,030 | 4,018 | 4,018 | 4,063 | 4,009 | 429,800 |
| June 11, 2025 | 4,134 | 4,050 | 4,050 | 4,134 | 4,025 | 647,900 |
| June 10, 2025 | 4,174 | 4,110 | 4,110 | 4,185 | 4,096 | 822,300 |
| June 09, 2025 | 4,150 | 4,170 | 4,170 | 4,185 | 4,150 | 383,500 |
| June 06, 2025 | 4,128 | 4,122 | 4,122 | 4,148 | 4,095 | 394,000 |
| June 05, 2025 | 4,103 | 4,136 | 4,136 | 4,173 | 4,103 | 750,900 |
| June 04, 2025 | 4,050 | 4,091 | 4,091 | 4,130 | 4,040 | 541,000 |
| June 03, 2025 | 4,020 | 4,050 | 4,050 | 4,083 | 3,976 | 671,700 |
| June 02, 2025 | 3,920 | 3,983 | 3,983 | 3,983 | 3,916 | 622,100 |
| May 30, 2025 | 3,918 | 3,944 | 3,944 | 3,954 | 3,915 | 546,800 |
| May 29, 2025 | 3,981 | 3,959 | 3,959 | 3,990 | 3,942 | 435,400 |
| May 28, 2025 | 4,005 | 3,948 | 3,948 | 4,024 | 3,948 | 578,700 |
| May 27, 2025 | 3,897 | 3,885 | 3,885 | 3,908 | 3,841 | 612,900 |
| May 26, 2025 | 3,857 | 3,850 | 3,850 | 3,873 | 3,836 | 700,400 |
| May 23, 2025 | 3,859 | 3,857 | 3,857 | 3,877 | 3,811 | 498,300 |