3,327.00
+25(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,290 | 3,302 | 3,302 | 3,318 | 3,284 | 183,100 |
| August 18, 2025 | 3,246 | 3,294 | 3,294 | 3,321 | 3,243 | 313,600 |
| August 15, 2025 | 3,180 | 3,260 | 3,260 | 3,261 | 3,175 | 296,300 |
| August 14, 2025 | 3,175 | 3,185 | 3,185 | 3,193 | 3,150 | 222,000 |
| August 13, 2025 | 3,175 | 3,188 | 3,188 | 3,203 | 3,165 | 293,900 |
| August 12, 2025 | 3,183 | 3,182 | 3,182 | 3,211 | 3,153 | 496,100 |
| August 08, 2025 | 3,130 | 3,211 | 3,211 | 3,240 | 3,120 | 456,400 |
| August 07, 2025 | 3,187 | 3,144 | 3,144 | 3,222 | 3,068 | 772,300 |
| August 06, 2025 | 3,185 | 3,179 | 3,179 | 3,230 | 3,170 | 393,300 |
| August 05, 2025 | 3,147 | 3,172 | 3,172 | 3,181 | 3,129 | 287,100 |
| August 04, 2025 | 3,149 | 3,138 | 3,138 | 3,164 | 3,121 | 256,300 |
| August 01, 2025 | 3,099 | 3,167 | 3,167 | 3,167 | 3,097 | 434,500 |
| July 31, 2025 | 3,105 | 3,099 | 3,099 | 3,125 | 3,085 | 409,200 |
| July 30, 2025 | 3,052 | 3,075 | 3,075 | 3,075 | 3,047 | 813,800 |
| July 29, 2025 | 3,090 | 3,060 | 3,060 | 3,099 | 3,053 | 283,200 |
| July 28, 2025 | 3,102 | 3,096 | 3,096 | 3,116 | 3,086 | 156,200 |
| July 25, 2025 | 3,110 | 3,116 | 3,116 | 3,118 | 3,093 | 177,700 |
| July 24, 2025 | 3,110 | 3,087 | 3,087 | 3,141 | 3,080 | 280,700 |
| July 23, 2025 | 3,103 | 3,114 | 3,114 | 3,142 | 3,091 | 250,900 |
| July 22, 2025 | 3,059 | 3,111 | 3,111 | 3,111 | 3,051 | 285,100 |
| July 18, 2025 | 3,044 | 3,050 | 3,050 | 3,068 | 3,028 | 245,200 |
| July 17, 2025 | 3,006 | 3,032 | 3,032 | 3,032 | 2,995 | 263,800 |
| July 16, 2025 | 3,029 | 3,013 | 3,013 | 3,039 | 2,997.5 | 257,600 |
| July 15, 2025 | 3,074 | 3,029 | 3,029 | 3,086 | 3,027 | 158,700 |
| July 14, 2025 | 3,097 | 3,074 | 3,074 | 3,101 | 3,064 | 188,800 |
| July 11, 2025 | 3,089 | 3,089 | 3,089 | 3,122 | 3,085 | 279,400 |
| July 10, 2025 | 3,065 | 3,079 | 3,079 | 3,092 | 3,040 | 438,300 |
| July 09, 2025 | 3,022 | 3,077 | 3,077 | 3,091 | 3,012 | 414,300 |
| July 08, 2025 | 2,998.5 | 3,022 | 3,022 | 3,024 | 2,977.5 | 366,700 |
| July 07, 2025 | 2,993.5 | 2,998.5 | 2,998.5 | 3,017 | 2,991 | 163,200 |
| July 04, 2025 | 2,995 | 2,991 | 2,991 | 3,005 | 2,974 | 266,800 |
| July 03, 2025 | 3,000 | 2,996.5 | 2,996.5 | 3,005 | 2,977.5 | 315,700 |
| July 02, 2025 | 3,005 | 3,001 | 3,001 | 3,050 | 3,001 | 239,100 |
| July 01, 2025 | 3,051 | 3,010 | 3,010 | 3,059 | 3,009 | 249,900 |
| June 30, 2025 | 3,100 | 3,054 | 3,054 | 3,102 | 3,054 | 280,000 |
| June 27, 2025 | 3,051 | 3,073 | 3,073 | 3,086 | 3,048 | 289,400 |
| June 26, 2025 | 2,999.5 | 3,041 | 3,041 | 3,041 | 2,989 | 295,400 |
| June 25, 2025 | 3,009 | 3,000 | 3,000 | 3,011 | 2,989 | 171,900 |
| June 24, 2025 | 3,015 | 3,009 | 3,009 | 3,022 | 2,986 | 222,300 |
| June 23, 2025 | 3,009 | 2,997 | 2,997 | 3,027 | 2,966.5 | 284,200 |
| June 20, 2025 | 3,010 | 3,009 | 3,009 | 3,017 | 2,977.5 | 549,600 |
| June 19, 2025 | 3,031 | 3,003 | 3,003 | 3,054 | 2,997 | 217,900 |
| June 18, 2025 | 3,011 | 3,021 | 3,021 | 3,035 | 3,007 | 157,000 |
| June 17, 2025 | 3,025 | 3,018 | 3,018 | 3,034 | 3,012 | 130,600 |
| June 16, 2025 | 3,050 | 3,033 | 3,033 | 3,056 | 3,011 | 177,100 |
| June 13, 2025 | 3,060 | 3,044 | 3,044 | 3,064 | 3,036 | 185,200 |
| June 12, 2025 | 3,094 | 3,079 | 3,079 | 3,094 | 3,064 | 176,500 |
| June 11, 2025 | 3,082 | 3,094 | 3,094 | 3,105 | 3,077 | 156,900 |
| June 10, 2025 | 3,099 | 3,083 | 3,083 | 3,109 | 3,077 | 146,800 |
| June 09, 2025 | 3,119 | 3,096 | 3,096 | 3,127 | 3,096 | 120,400 |
| June 06, 2025 | 3,099 | 3,109 | 3,109 | 3,118 | 3,083 | 189,200 |
| June 05, 2025 | 3,070 | 3,093 | 3,093 | 3,107 | 3,067 | 169,400 |
| June 04, 2025 | 3,080 | 3,069 | 3,069 | 3,095 | 3,059 | 218,000 |
| June 03, 2025 | 3,114 | 3,096 | 3,096 | 3,119 | 3,078 | 247,500 |
| June 02, 2025 | 3,149 | 3,133 | 3,133 | 3,204 | 3,119 | 226,000 |
| May 30, 2025 | 3,110 | 3,143 | 3,143 | 3,151 | 3,101 | 384,800 |
| May 29, 2025 | 3,117 | 3,135 | 3,135 | 3,141 | 3,096 | 183,500 |
| May 28, 2025 | 3,160 | 3,117 | 3,117 | 3,160 | 3,117 | 212,800 |
| May 27, 2025 | 3,149 | 3,121 | 3,121 | 3,152 | 3,115 | 124,200 |
| May 26, 2025 | 3,137 | 3,132 | 3,132 | 3,154 | 3,126 | 116,100 |