3,826.00
+9(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,792 | 3,826 | 3,826 | 3,839 | 3,790 | 2.25M |
| August 15, 2025 | 3,800 | 3,817 | 3,817 | 3,824 | 3,785 | 3.3M |
| August 14, 2025 | 3,747 | 3,762 | 3,762 | 3,775 | 3,732 | 3.01M |
| August 13, 2025 | 3,730 | 3,734 | 3,734 | 3,763 | 3,713 | 3.11M |
| August 12, 2025 | 3,695 | 3,723 | 3,723 | 3,736 | 3,685 | 4.09M |
| August 08, 2025 | 3,728 | 3,695 | 3,695 | 3,767 | 3,658 | 7.39M |
| August 07, 2025 | 3,500 | 3,534 | 3,534 | 3,542 | 3,490 | 2.6M |
| August 06, 2025 | 3,456 | 3,486 | 3,486 | 3,508 | 3,449 | 2.44M |
| August 05, 2025 | 3,431 | 3,446 | 3,446 | 3,464 | 3,406 | 2.23M |
| August 04, 2025 | 3,395 | 3,410 | 3,410 | 3,414 | 3,381 | 2.22M |
| August 01, 2025 | 3,405 | 3,455 | 3,455 | 3,470 | 3,403 | 2.55M |
| July 31, 2025 | 3,358 | 3,400 | 3,400 | 3,406 | 3,355 | 2.75M |
| July 30, 2025 | 3,345 | 3,372 | 3,372 | 3,382 | 3,341 | 1.96M |
| July 29, 2025 | 3,359 | 3,341 | 3,341 | 3,360 | 3,322 | 2.35M |
| July 28, 2025 | 3,397 | 3,377 | 3,377 | 3,403 | 3,377 | 2M |
| July 25, 2025 | 3,409 | 3,402 | 3,402 | 3,417 | 3,390 | 2.11M |
| July 24, 2025 | 3,430 | 3,416 | 3,416 | 3,434 | 3,398 | 3.26M |
| July 23, 2025 | 3,360 | 3,384 | 3,384 | 3,398 | 3,330 | 4.36M |
| July 22, 2025 | 3,330 | 3,309 | 3,309 | 3,350 | 3,285 | 1.89M |
| July 18, 2025 | 3,302 | 3,321 | 3,321 | 3,328 | 3,299 | 2.32M |
| July 17, 2025 | 3,255 | 3,291 | 3,291 | 3,295 | 3,240 | 2.27M |
| July 16, 2025 | 3,310 | 3,287 | 3,287 | 3,316 | 3,272 | 2.12M |
| July 15, 2025 | 3,362 | 3,310 | 3,310 | 3,363 | 3,294 | 2.15M |
| July 14, 2025 | 3,321 | 3,331 | 3,331 | 3,345 | 3,312 | 1.81M |
| July 11, 2025 | 3,307 | 3,328 | 3,328 | 3,346 | 3,301 | 2.18M |
| July 10, 2025 | 3,301 | 3,296 | 3,296 | 3,304 | 3,276 | 2.78M |
| July 09, 2025 | 3,266 | 3,304 | 3,304 | 3,321 | 3,264 | 4.12M |
| July 08, 2025 | 3,244 | 3,245 | 3,245 | 3,263 | 3,226 | 3.85M |
| July 07, 2025 | 3,290 | 3,252 | 3,252 | 3,294 | 3,247 | 2.26M |
| July 04, 2025 | 3,290 | 3,306 | 3,306 | 3,306 | 3,274 | 2.86M |
| July 03, 2025 | 3,272 | 3,278 | 3,278 | 3,290 | 3,246 | 2.75M |
| July 02, 2025 | 3,250 | 3,288 | 3,288 | 3,293 | 3,228 | 3.59M |
| July 01, 2025 | 3,260 | 3,271 | 3,271 | 3,273 | 3,223 | 3.02M |
| June 30, 2025 | 3,241 | 3,260 | 3,260 | 3,290 | 3,240 | 6.03M |
| June 27, 2025 | 3,150 | 3,177 | 3,177 | 3,184 | 3,150 | 3.13M |
| June 26, 2025 | 3,100 | 3,145 | 3,145 | 3,145 | 3,097 | 3.46M |
| June 25, 2025 | 3,113 | 3,096 | 3,096 | 3,115 | 3,073 | 2.92M |
| June 24, 2025 | 3,110 | 3,122 | 3,122 | 3,140 | 3,105 | 2.46M |
| June 23, 2025 | 3,085 | 3,111 | 3,111 | 3,128 | 3,046 | 3.65M |
| June 20, 2025 | 3,098 | 3,057 | 3,057 | 3,104 | 3,057 | 6.75M |
| June 19, 2025 | 3,099 | 3,080 | 3,080 | 3,108 | 3,065 | 2.57M |
| June 18, 2025 | 3,060 | 3,092 | 3,092 | 3,102 | 3,053 | 3.15M |
| June 17, 2025 | 3,109 | 3,083 | 3,083 | 3,110 | 3,075 | 3.69M |
| June 16, 2025 | 3,080 | 3,095 | 3,095 | 3,112 | 3,067 | 3.21M |
| June 13, 2025 | 3,114 | 3,100 | 3,100 | 3,119 | 3,081 | 3.26M |
| June 12, 2025 | 3,119 | 3,127 | 3,127 | 3,139 | 3,108 | 2.5M |
| June 11, 2025 | 3,124 | 3,110 | 3,110 | 3,132 | 3,094 | 2.26M |
| June 10, 2025 | 3,100 | 3,118 | 3,118 | 3,146 | 3,099 | 3.09M |
| June 09, 2025 | 3,075 | 3,093 | 3,093 | 3,097 | 3,067 | 2.28M |
| June 06, 2025 | 3,055 | 3,063 | 3,063 | 3,067 | 3,038 | 1.99M |
| June 05, 2025 | 3,049 | 3,026 | 3,026 | 3,063 | 3,013 | 2.72M |
| June 04, 2025 | 3,090 | 3,079 | 3,079 | 3,104 | 3,069 | 3.34M |
| June 03, 2025 | 3,026 | 3,075 | 3,075 | 3,080 | 3,019 | 4.32M |
| June 02, 2025 | 3,029 | 3,034 | 3,034 | 3,034 | 3,006 | 3.47M |
| May 30, 2025 | 3,075 | 3,066 | 3,066 | 3,100 | 3,066 | 5.62M |
| May 29, 2025 | 3,033 | 3,075 | 3,075 | 3,081 | 3,030 | 3.07M |
| May 28, 2025 | 3,049 | 3,019 | 3,019 | 3,053 | 3,016 | 3.64M |
| May 27, 2025 | 2,973 | 3,013 | 3,013 | 3,019 | 2,971 | 2.31M |
| May 26, 2025 | 2,955.5 | 2,973 | 2,973 | 2,988.5 | 2,950.5 | 4.21M |
| May 23, 2025 | 2,940 | 2,940 | 2,940 | 2,960 | 2,916.5 | 4.7M |