3,783.00
+42(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,737 | 3,783 | 3,783 | 3,801 | 3,730 | 357,100 |
| August 15, 2025 | 3,729 | 3,741 | 3,741 | 3,754 | 3,714 | 278,600 |
| August 14, 2025 | 3,745 | 3,727 | 3,727 | 3,765 | 3,703 | 295,000 |
| August 13, 2025 | 3,741 | 3,750 | 3,750 | 3,762 | 3,712 | 379,600 |
| August 12, 2025 | 3,720 | 3,740 | 3,740 | 3,771 | 3,710 | 565,900 |
| August 08, 2025 | 3,673 | 3,713 | 3,713 | 3,713 | 3,655 | 674,200 |
| August 07, 2025 | 3,623 | 3,660 | 3,660 | 3,662 | 3,561 | 927,200 |
| August 06, 2025 | 3,624 | 3,621 | 3,621 | 3,640 | 3,608 | 566,300 |
| August 05, 2025 | 3,597 | 3,616 | 3,616 | 3,627 | 3,582 | 537,700 |
| August 04, 2025 | 3,573 | 3,594 | 3,594 | 3,605 | 3,558 | 446,300 |
| August 01, 2025 | 3,538 | 3,605 | 3,605 | 3,605 | 3,536 | 753,900 |
| July 31, 2025 | 3,519 | 3,537 | 3,537 | 3,538 | 3,514 | 356,600 |
| July 30, 2025 | 3,480 | 3,513 | 3,513 | 3,514 | 3,477 | 315,000 |
| July 29, 2025 | 3,480 | 3,482 | 3,482 | 3,494 | 3,468 | 307,400 |
| July 28, 2025 | 3,478 | 3,487 | 3,487 | 3,500 | 3,475 | 227,500 |
| July 25, 2025 | 3,499 | 3,481 | 3,481 | 3,516 | 3,481 | 306,300 |
| July 24, 2025 | 3,483 | 3,496 | 3,496 | 3,499 | 3,470 | 369,300 |
| July 23, 2025 | 3,444 | 3,479 | 3,479 | 3,490 | 3,437 | 520,400 |
| July 22, 2025 | 3,453 | 3,428 | 3,428 | 3,467 | 3,421 | 384,600 |
| July 18, 2025 | 3,451 | 3,458 | 3,458 | 3,469 | 3,443 | 283,600 |
| July 17, 2025 | 3,424 | 3,449 | 3,449 | 3,449 | 3,419 | 337,500 |
| July 16, 2025 | 3,445 | 3,434 | 3,434 | 3,447 | 3,425 | 430,900 |
| July 15, 2025 | 3,475 | 3,448 | 3,448 | 3,475 | 3,443 | 341,600 |
| July 14, 2025 | 3,463 | 3,470 | 3,470 | 3,473 | 3,451 | 292,700 |
| July 11, 2025 | 3,469 | 3,463 | 3,463 | 3,493 | 3,450 | 367,400 |
| July 10, 2025 | 3,474 | 3,455 | 3,455 | 3,479 | 3,440 | 460,000 |
| July 09, 2025 | 3,470 | 3,481 | 3,481 | 3,496 | 3,466 | 268,300 |
| July 08, 2025 | 3,454 | 3,467 | 3,467 | 3,476 | 3,439 | 342,500 |
| July 07, 2025 | 3,446 | 3,457 | 3,457 | 3,466 | 3,444 | 262,300 |
| July 04, 2025 | 3,451 | 3,446 | 3,446 | 3,453 | 3,435 | 261,300 |
| July 03, 2025 | 3,451 | 3,454 | 3,454 | 3,456 | 3,435 | 424,900 |
| July 02, 2025 | 3,451 | 3,460 | 3,460 | 3,489 | 3,451 | 413,900 |
| July 01, 2025 | 3,503 | 3,440 | 3,440 | 3,514 | 3,434 | 515,400 |
| June 30, 2025 | 3,490 | 3,506 | 3,506 | 3,520 | 3,485 | 455,600 |
| June 27, 2025 | 3,468 | 3,478 | 3,478 | 3,496 | 3,463 | 525,000 |
| June 26, 2025 | 3,480 | 3,472 | 3,472 | 3,491 | 3,456 | 437,100 |
| June 25, 2025 | 3,507 | 3,479 | 3,479 | 3,513 | 3,479 | 351,000 |
| June 24, 2025 | 3,541 | 3,514 | 3,514 | 3,550 | 3,513 | 311,200 |
| June 23, 2025 | 3,542 | 3,527 | 3,527 | 3,563 | 3,527 | 453,300 |
| June 20, 2025 | 3,528 | 3,546 | 3,546 | 3,552 | 3,520 | 836,200 |
| June 19, 2025 | 3,529 | 3,548 | 3,548 | 3,548 | 3,525 | 330,000 |
| June 18, 2025 | 3,508 | 3,532 | 3,532 | 3,544 | 3,508 | 283,200 |
| June 17, 2025 | 3,535 | 3,536 | 3,536 | 3,543 | 3,523 | 229,800 |
| June 16, 2025 | 3,531 | 3,529 | 3,529 | 3,555 | 3,497 | 519,700 |
| June 13, 2025 | 3,524 | 3,538 | 3,538 | 3,549 | 3,502 | 505,900 |
| June 12, 2025 | 3,520 | 3,520 | 3,520 | 3,531 | 3,499 | 311,300 |
| June 11, 2025 | 3,499 | 3,524 | 3,524 | 3,535 | 3,489 | 473,500 |
| June 10, 2025 | 3,473 | 3,492 | 3,492 | 3,494 | 3,468 | 307,000 |
| June 09, 2025 | 3,491 | 3,480 | 3,480 | 3,500 | 3,475 | 312,400 |
| June 06, 2025 | 3,430 | 3,487 | 3,487 | 3,489 | 3,430 | 369,400 |
| June 05, 2025 | 3,420 | 3,430 | 3,430 | 3,444 | 3,417 | 313,300 |
| June 04, 2025 | 3,436 | 3,437 | 3,437 | 3,447 | 3,421 | 479,300 |
| June 03, 2025 | 3,452 | 3,437 | 3,437 | 3,464 | 3,431 | 548,400 |
| June 02, 2025 | 3,491 | 3,470 | 3,470 | 3,500 | 3,446 | 531,200 |
| May 30, 2025 | 3,470 | 3,505 | 3,505 | 3,508 | 3,465 | 593,200 |
| May 29, 2025 | 3,465 | 3,482 | 3,482 | 3,485 | 3,460 | 1.11M |
| May 28, 2025 | 3,474 | 3,489 | 3,489 | 3,491 | 3,464 | 418,600 |
| May 27, 2025 | 3,470 | 3,462 | 3,462 | 3,472 | 3,445 | 367,900 |
| May 26, 2025 | 3,458 | 3,462 | 3,462 | 3,471 | 3,450 | 328,300 |
| May 23, 2025 | 3,475 | 3,457 | 3,457 | 3,476 | 3,456 | 401,300 |