3,583.00
+16(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,548 | 3,583 | 3,583 | 3,612 | 3,548 | 2.55M |
| August 15, 2025 | 3,530 | 3,567 | 3,567 | 3,568 | 3,521 | 2.72M |
| August 14, 2025 | 3,520 | 3,503 | 3,503 | 3,525 | 3,467 | 3.4M |
| August 13, 2025 | 3,518 | 3,522 | 3,522 | 3,535 | 3,476 | 3.16M |
| August 12, 2025 | 3,522 | 3,544 | 3,544 | 3,566 | 3,510 | 3.18M |
| August 08, 2025 | 3,485 | 3,516 | 3,516 | 3,554 | 3,481 | 3.63M |
| August 07, 2025 | 3,450 | 3,468 | 3,468 | 3,483 | 3,423 | 3.21M |
| August 06, 2025 | 3,433 | 3,455 | 3,455 | 3,470 | 3,427 | 4.08M |
| August 05, 2025 | 3,300 | 3,368 | 3,368 | 3,368 | 3,280 | 3.12M |
| August 04, 2025 | 3,326 | 3,305 | 3,305 | 3,332 | 3,273 | 2.38M |
| August 01, 2025 | 3,191 | 3,344 | 3,344 | 3,344 | 3,182 | 4.98M |
| July 31, 2025 | 3,210 | 3,218 | 3,218 | 3,221 | 3,184 | 2.86M |
| July 30, 2025 | 3,200 | 3,206 | 3,206 | 3,210 | 3,158 | 2.42M |
| July 29, 2025 | 3,162 | 3,151 | 3,151 | 3,168 | 3,130 | 2.22M |
| July 28, 2025 | 3,178 | 3,178 | 3,178 | 3,199 | 3,158 | 1.62M |
| July 25, 2025 | 3,189 | 3,189 | 3,189 | 3,205 | 3,170 | 1.44M |
| July 24, 2025 | 3,200 | 3,202 | 3,202 | 3,209 | 3,174 | 2.34M |
| July 23, 2025 | 3,160 | 3,190 | 3,190 | 3,203 | 3,158 | 2.59M |
| July 22, 2025 | 3,141 | 3,148 | 3,148 | 3,160 | 3,123 | 1.12M |
| July 18, 2025 | 3,166 | 3,147 | 3,147 | 3,174 | 3,141 | 1.18M |
| July 17, 2025 | 3,125 | 3,167 | 3,167 | 3,173 | 3,121 | 1.27M |
| July 16, 2025 | 3,150 | 3,141 | 3,141 | 3,155 | 3,127 | 1.2M |
| July 15, 2025 | 3,214 | 3,157 | 3,157 | 3,221 | 3,157 | 1.17M |
| July 14, 2025 | 3,203 | 3,202 | 3,202 | 3,228 | 3,185 | 1.25M |
| July 11, 2025 | 3,226 | 3,223 | 3,223 | 3,244 | 3,207 | 2.01M |
| July 10, 2025 | 3,217 | 3,226 | 3,226 | 3,234 | 3,198 | 3.63M |
| July 09, 2025 | 3,172 | 3,200 | 3,200 | 3,205 | 3,163 | 2.28M |
| July 08, 2025 | 3,172 | 3,157 | 3,157 | 3,178 | 3,139 | 2.33M |
| July 07, 2025 | 3,161 | 3,172 | 3,172 | 3,175 | 3,154 | 1.47M |
| July 04, 2025 | 3,162 | 3,146 | 3,146 | 3,189 | 3,146 | 1.79M |
| July 03, 2025 | 3,168 | 3,170 | 3,170 | 3,174 | 3,133 | 2.22M |
| July 02, 2025 | 3,200 | 3,195 | 3,195 | 3,282 | 3,182 | 5.46M |
| July 01, 2025 | 3,118 | 3,130 | 3,130 | 3,150 | 3,101 | 2.82M |
| June 30, 2025 | 3,118 | 3,108 | 3,108 | 3,119 | 3,085 | 3.05M |
| June 27, 2025 | 3,073 | 3,094 | 3,094 | 3,130 | 3,070 | 3.75M |
| June 26, 2025 | 3,050 | 3,051 | 3,051 | 3,073 | 3,027 | 2.85M |
| June 25, 2025 | 3,083 | 3,041 | 3,041 | 3,088 | 3,041 | 2.27M |
| June 24, 2025 | 3,081 | 3,083 | 3,083 | 3,083 | 3,053 | 2.15M |
| June 23, 2025 | 3,053 | 3,062 | 3,062 | 3,072 | 3,051 | 1.58M |
| June 20, 2025 | 3,104 | 3,050 | 3,050 | 3,108 | 3,046 | 4.16M |
| June 19, 2025 | 3,081 | 3,104 | 3,104 | 3,109 | 3,072 | 2.11M |
| June 18, 2025 | 3,054 | 3,067 | 3,067 | 3,075 | 3,052 | 1.91M |
| June 17, 2025 | 3,042 | 3,052 | 3,052 | 3,067 | 3,041 | 1.87M |
| June 16, 2025 | 3,041 | 3,042 | 3,042 | 3,075 | 3,033 | 2.76M |
| June 13, 2025 | 3,014 | 3,011 | 3,011 | 3,016 | 2,986.5 | 2.51M |
| June 12, 2025 | 3,000 | 2,997 | 2,997 | 3,004 | 2,978.5 | 1.8M |
| June 11, 2025 | 2,995 | 3,007 | 3,007 | 3,009 | 2,985 | 2.23M |
| June 10, 2025 | 3,014 | 3,014 | 3,014 | 3,024 | 2,995 | 2.2M |
| June 09, 2025 | 3,020 | 3,014 | 3,014 | 3,035 | 3,014 | 1.69M |
| June 06, 2025 | 2,990 | 3,009 | 3,009 | 3,019 | 2,988 | 2.26M |
| June 05, 2025 | 2,968 | 2,974.5 | 2,974.5 | 2,981.5 | 2,959.5 | 2.42M |
| June 04, 2025 | 2,962.5 | 2,969 | 2,969 | 2,983.5 | 2,962 | 1.73M |
| June 03, 2025 | 2,975 | 2,974.5 | 2,974.5 | 2,993 | 2,960 | 2.2M |
| June 02, 2025 | 3,025 | 2,980 | 2,980 | 3,027 | 2,964.5 | 2.63M |
| May 30, 2025 | 3,018 | 3,030 | 3,030 | 3,034 | 3,004 | 4.69M |
| May 29, 2025 | 3,035 | 3,018 | 3,018 | 3,044 | 3,010 | 2.73M |
| May 28, 2025 | 3,075 | 3,046 | 3,046 | 3,079 | 3,046 | 2.56M |
| May 27, 2025 | 3,051 | 3,062 | 3,062 | 3,073 | 3,023 | 2.55M |
| May 26, 2025 | 3,060 | 3,075 | 3,075 | 3,086 | 3,059 | 2.29M |
| May 23, 2025 | 3,072 | 3,063 | 3,063 | 3,082 | 3,046 | 1.52M |