3,182.00
+3(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,180 | 3,182 | 3,182 | 3,210 | 3,177 | 1.43M |
| August 15, 2025 | 3,170 | 3,179 | 3,179 | 3,179 | 3,136 | 1.76M |
| August 14, 2025 | 3,219 | 3,169 | 3,169 | 3,219 | 3,152 | 1.81M |
| August 13, 2025 | 3,179 | 3,230 | 3,230 | 3,230 | 3,175 | 3.59M |
| August 12, 2025 | 3,155 | 3,177 | 3,177 | 3,188 | 3,154 | 2.61M |
| August 08, 2025 | 3,150 | 3,154 | 3,154 | 3,165 | 3,123 | 2.26M |
| August 07, 2025 | 3,132 | 3,129 | 3,129 | 3,155 | 3,119 | 2.08M |
| August 06, 2025 | 3,100 | 3,127 | 3,127 | 3,135 | 3,100 | 2.48M |
| August 05, 2025 | 3,075 | 3,096 | 3,096 | 3,100 | 3,055 | 2.36M |
| August 04, 2025 | 2,986.5 | 3,061 | 3,061 | 3,077 | 2,981 | 3.39M |
| August 01, 2025 | 3,000 | 3,015 | 3,015 | 3,030 | 2,987 | 3.2M |
| July 31, 2025 | 2,993 | 3,009 | 3,009 | 3,033 | 2,955 | 6.5M |
| July 30, 2025 | 2,910 | 2,928 | 2,928 | 2,933.5 | 2,845 | 7.15M |
| July 29, 2025 | 2,926 | 2,924.5 | 2,924.5 | 2,934 | 2,901.5 | 2.22M |
| July 28, 2025 | 2,947 | 2,926.5 | 2,926.5 | 2,950 | 2,924.5 | 1.53M |
| July 25, 2025 | 2,967.5 | 2,953.5 | 2,953.5 | 2,968 | 2,944.5 | 1.38M |
| July 24, 2025 | 2,955 | 2,972.5 | 2,972.5 | 2,975 | 2,936.5 | 2.47M |
| July 23, 2025 | 2,944.5 | 2,958.5 | 2,958.5 | 2,979.5 | 2,943 | 2.62M |
| July 22, 2025 | 2,903.5 | 2,922 | 2,922 | 2,924.5 | 2,889 | 1.57M |
| July 18, 2025 | 2,978 | 2,933.5 | 2,933.5 | 2,994 | 2,921.5 | 2.06M |
| July 17, 2025 | 2,968 | 2,978 | 2,978 | 2,978 | 2,961.5 | 1.57M |
| July 16, 2025 | 2,960 | 2,954 | 2,954 | 2,969.5 | 2,948.5 | 1.25M |
| July 15, 2025 | 2,954 | 2,970 | 2,970 | 2,978 | 2,950 | 2.01M |
| July 14, 2025 | 2,945 | 2,939 | 2,939 | 2,949.5 | 2,902.5 | 1.37M |
| July 11, 2025 | 2,946 | 2,963 | 2,963 | 2,979.5 | 2,937 | 2.5M |
| July 10, 2025 | 2,949 | 2,929 | 2,929 | 2,952 | 2,922 | 2.03M |
| July 09, 2025 | 2,955 | 2,954 | 2,954 | 2,968.5 | 2,948 | 1.5M |
| July 08, 2025 | 2,960 | 2,961 | 2,961 | 2,979 | 2,952.5 | 1.91M |
| July 07, 2025 | 2,957.5 | 2,968 | 2,968 | 2,983 | 2,948 | 1.32M |
| July 04, 2025 | 2,933 | 2,957 | 2,957 | 2,967 | 2,931.5 | 1.69M |
| July 03, 2025 | 2,975 | 2,940.5 | 2,940.5 | 2,987 | 2,935 | 2.05M |
| July 02, 2025 | 2,954.5 | 2,956 | 2,956 | 2,975 | 2,945 | 2.58M |
| July 01, 2025 | 2,936 | 2,924 | 2,924 | 2,950.5 | 2,910.5 | 1.79M |
| June 30, 2025 | 2,950 | 2,941.5 | 2,941.5 | 2,957.5 | 2,929 | 1.9M |
| June 27, 2025 | 2,895 | 2,939.5 | 2,939.5 | 2,948.5 | 2,893 | 2.77M |
| June 26, 2025 | 2,901 | 2,895 | 2,895 | 2,919 | 2,873.5 | 2.11M |
| June 25, 2025 | 2,865 | 2,877.5 | 2,877.5 | 2,892.5 | 2,836.5 | 2.06M |
| June 24, 2025 | 2,829.5 | 2,859 | 2,859 | 2,879.5 | 2,829 | 3.04M |
| June 23, 2025 | 2,790 | 2,778.5 | 2,778.5 | 2,821 | 2,769 | 2.15M |
| June 20, 2025 | 2,845 | 2,822.5 | 2,822.5 | 2,862.5 | 2,822.5 | 2.31M |
| June 19, 2025 | 2,850 | 2,848 | 2,848 | 2,876 | 2,844 | 1.97M |
| June 18, 2025 | 2,820 | 2,832 | 2,832 | 2,849 | 2,817 | 2.43M |
| June 17, 2025 | 2,792 | 2,801.5 | 2,801.5 | 2,818 | 2,777 | 1.59M |
| June 16, 2025 | 2,780 | 2,783 | 2,783 | 2,801 | 2,766.5 | 2.44M |
| June 13, 2025 | 2,904 | 2,795.5 | 2,795.5 | 2,904 | 2,771 | 4.75M |
| June 12, 2025 | 2,922.5 | 2,902.5 | 2,902.5 | 2,934.5 | 2,896.5 | 1.9M |
| June 11, 2025 | 2,944 | 2,915.5 | 2,915.5 | 2,953 | 2,893.5 | 2.45M |
| June 10, 2025 | 2,933 | 2,943.5 | 2,943.5 | 2,943.5 | 2,915.5 | 2.25M |
| June 09, 2025 | 2,954 | 2,943.5 | 2,943.5 | 2,961.5 | 2,940.5 | 1.87M |
| June 06, 2025 | 2,970.5 | 2,952 | 2,952 | 2,984.5 | 2,945 | 1.91M |
| June 05, 2025 | 2,997 | 2,945 | 2,945 | 2,998.5 | 2,932.5 | 2.72M |
| June 04, 2025 | 2,980 | 2,998 | 2,998 | 2,998 | 2,951 | 4.53M |
| June 03, 2025 | 2,940 | 2,937.5 | 2,937.5 | 2,950 | 2,920.5 | 2.32M |
| June 02, 2025 | 2,904 | 2,925 | 2,925 | 2,927 | 2,892 | 2.02M |
| May 30, 2025 | 2,885.5 | 2,923 | 2,923 | 2,935 | 2,883.5 | 3.77M |
| May 29, 2025 | 2,860 | 2,903.5 | 2,903.5 | 2,909 | 2,847 | 4.3M |
| May 28, 2025 | 2,835 | 2,843.5 | 2,843.5 | 2,856 | 2,832 | 2.74M |
| May 27, 2025 | 2,812.5 | 2,823.5 | 2,823.5 | 2,829.5 | 2,812.5 | 1.05M |
| May 26, 2025 | 2,825 | 2,820.5 | 2,820.5 | 2,836 | 2,812 | 1.8M |
| May 23, 2025 | 2,758 | 2,775 | 2,775 | 2,788 | 2,755 | 1.82M |