3,217.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,156 | 3,202 | 3,202 | 3,234 | 3,154 | 3.54M |
| August 18, 2025 | 3,156 | 3,156 | 3,156 | 3,169 | 3,133 | 2.69M |
| August 15, 2025 | 3,150 | 3,163 | 3,163 | 3,172 | 3,125 | 3.39M |
| August 14, 2025 | 3,153 | 3,122 | 3,122 | 3,164 | 3,101 | 3.47M |
| August 13, 2025 | 3,148 | 3,153 | 3,153 | 3,175 | 3,135 | 3.64M |
| August 12, 2025 | 3,088 | 3,148 | 3,148 | 3,188 | 3,082 | 4.76M |
| August 08, 2025 | 3,040 | 3,061 | 3,061 | 3,062 | 2,985.5 | 4.93M |
| August 07, 2025 | 3,000 | 3,000 | 3,000 | 3,010 | 2,970.5 | 3.65M |
| August 06, 2025 | 2,905 | 2,954.5 | 2,954.5 | 2,971.5 | 2,894.5 | 3.53M |
| August 05, 2025 | 2,888.5 | 2,887 | 2,887 | 2,891.5 | 2,865 | 3.19M |
| August 04, 2025 | 2,850 | 2,896 | 2,896 | 2,896 | 2,820 | 3.41M |
| August 01, 2025 | 2,850 | 2,874 | 2,874 | 2,905 | 2,839 | 3.75M |
| July 31, 2025 | 2,818.5 | 2,836 | 2,836 | 2,840.5 | 2,813 | 3.24M |
| July 30, 2025 | 2,813.5 | 2,818.5 | 2,818.5 | 2,828.5 | 2,802.5 | 2.47M |
| July 29, 2025 | 2,794 | 2,806 | 2,806 | 2,811.5 | 2,788.5 | 2.03M |
| July 28, 2025 | 2,846 | 2,818 | 2,818 | 2,859.5 | 2,818 | 2.6M |
| July 25, 2025 | 2,851 | 2,825 | 2,825 | 2,858.5 | 2,809 | 3.21M |
| July 24, 2025 | 2,864 | 2,836 | 2,836 | 2,876 | 2,836 | 4.43M |
| July 23, 2025 | 2,775 | 2,839 | 2,839 | 2,849 | 2,768.5 | 5.69M |
| July 22, 2025 | 2,696.5 | 2,730 | 2,730 | 2,730 | 2,682 | 3.67M |
| July 18, 2025 | 2,706.5 | 2,689.5 | 2,689.5 | 2,726 | 2,643 | 4.09M |
| July 17, 2025 | 2,674.5 | 2,707 | 2,707 | 2,723.5 | 2,673 | 3.54M |
| July 16, 2025 | 2,694 | 2,666.5 | 2,666.5 | 2,696.5 | 2,646 | 3.15M |
| July 15, 2025 | 2,760 | 2,699.5 | 2,699.5 | 2,771.5 | 2,691.5 | 2.96M |
| July 14, 2025 | 2,729.5 | 2,763 | 2,763 | 2,769 | 2,715.5 | 2.26M |
| July 11, 2025 | 2,742.5 | 2,728.5 | 2,728.5 | 2,748.5 | 2,717 | 2.38M |
| July 10, 2025 | 2,750 | 2,722.5 | 2,722.5 | 2,763.5 | 2,701 | 3.23M |
| July 09, 2025 | 2,703 | 2,738 | 2,738 | 2,749.5 | 2,697.5 | 3.47M |
| July 08, 2025 | 2,690 | 2,686.5 | 2,686.5 | 2,693.5 | 2,662 | 4.11M |
| July 07, 2025 | 2,707.5 | 2,699.5 | 2,699.5 | 2,740 | 2,692 | 2.31M |
| July 04, 2025 | 2,726 | 2,696.5 | 2,696.5 | 2,751.5 | 2,696.5 | 2.77M |
| July 03, 2025 | 2,757.5 | 2,733.5 | 2,733.5 | 2,768 | 2,726 | 4.51M |
| July 02, 2025 | 2,734 | 2,775 | 2,775 | 2,780 | 2,730 | 3.66M |
| July 01, 2025 | 2,704.5 | 2,713 | 2,713 | 2,727 | 2,684.5 | 3.58M |
| June 30, 2025 | 2,711 | 2,703 | 2,703 | 2,734 | 2,690 | 3.33M |
| June 27, 2025 | 2,692.5 | 2,691 | 2,691 | 2,716 | 2,678.5 | 3.03M |
| June 26, 2025 | 2,640 | 2,682 | 2,682 | 2,684.5 | 2,637 | 3.97M |
| June 25, 2025 | 2,671 | 2,652.5 | 2,652.5 | 2,701.5 | 2,645 | 4.71M |
| June 24, 2025 | 2,791 | 2,691 | 2,691 | 2,798 | 2,685 | 3.22M |
| June 23, 2025 | 2,800 | 2,779 | 2,779 | 2,819 | 2,768.5 | 2.86M |
| June 20, 2025 | 2,762 | 2,784.5 | 2,784.5 | 2,788 | 2,742 | 8.69M |
| June 19, 2025 | 2,760.5 | 2,772.5 | 2,772.5 | 2,788 | 2,755 | 2.81M |
| June 18, 2025 | 2,715.5 | 2,760.5 | 2,760.5 | 2,766.5 | 2,706.5 | 3.41M |
| June 17, 2025 | 2,675.5 | 2,721.5 | 2,721.5 | 2,721.5 | 2,666.5 | 3.31M |
| June 16, 2025 | 2,671 | 2,675.5 | 2,675.5 | 2,696.5 | 2,668 | 2.63M |
| June 13, 2025 | 2,656.5 | 2,666 | 2,666 | 2,674.5 | 2,645 | 4.16M |
| June 12, 2025 | 2,662.5 | 2,639 | 2,639 | 2,686 | 2,623 | 5.99M |
| June 11, 2025 | 2,697 | 2,660 | 2,660 | 2,700 | 2,658.5 | 3.21M |
| June 10, 2025 | 2,680.5 | 2,696 | 2,696 | 2,711 | 2,678.5 | 2.86M |
| June 09, 2025 | 2,687 | 2,698.5 | 2,698.5 | 2,705.5 | 2,676 | 2.47M |
| June 06, 2025 | 2,691.5 | 2,671 | 2,671 | 2,698.5 | 2,652 | 2.72M |
| June 05, 2025 | 2,678 | 2,647 | 2,647 | 2,688 | 2,642.5 | 3.23M |
| June 04, 2025 | 2,705 | 2,703 | 2,703 | 2,728 | 2,698 | 4.21M |
| June 03, 2025 | 2,661 | 2,697 | 2,697 | 2,698.5 | 2,630.5 | 3.52M |
| June 02, 2025 | 2,648 | 2,669 | 2,669 | 2,694.5 | 2,640.5 | 3.86M |
| May 30, 2025 | 2,607 | 2,641 | 2,641 | 2,648 | 2,581.5 | 7.08M |
| May 29, 2025 | 2,610 | 2,609.5 | 2,609.5 | 2,619.5 | 2,590.5 | 3.38M |
| May 28, 2025 | 2,633 | 2,600.5 | 2,600.5 | 2,637.5 | 2,595.5 | 3.36M |
| May 27, 2025 | 2,605.5 | 2,611.5 | 2,611.5 | 2,617 | 2,584 | 1.79M |
| May 26, 2025 | 2,636 | 2,605.5 | 2,605.5 | 2,641 | 2,591 | 3.02M |