3,903.00
-1(-0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,925 | 3,903 | 3,903 | 3,938 | 3,862 | 213,400 |
| August 21, 2025 | 3,812 | 3,904 | 3,904 | 3,924 | 3,808 | 311,900 |
| August 20, 2025 | 3,804 | 3,812 | 3,812 | 3,830 | 3,769 | 267,500 |
| August 19, 2025 | 3,851 | 3,825 | 3,825 | 3,852 | 3,801 | 258,300 |
| August 18, 2025 | 3,815 | 3,869 | 3,869 | 3,894 | 3,815 | 251,900 |
| August 15, 2025 | 3,786 | 3,809 | 3,809 | 3,815 | 3,757 | 243,600 |
| August 14, 2025 | 3,800 | 3,786 | 3,786 | 3,823 | 3,720 | 386,800 |
| August 13, 2025 | 3,689 | 3,820 | 3,820 | 3,875 | 3,671 | 763,700 |
| August 12, 2025 | 4,034 | 3,969 | 3,969 | 4,047 | 3,969 | 333,000 |
| August 08, 2025 | 3,980 | 3,964 | 3,964 | 4,004 | 3,945 | 217,700 |
| August 07, 2025 | 3,931 | 3,958 | 3,958 | 3,979 | 3,900 | 226,900 |
| August 06, 2025 | 3,872 | 3,931 | 3,931 | 3,940 | 3,856 | 227,700 |
| August 05, 2025 | 3,860 | 3,866 | 3,866 | 3,894 | 3,825 | 200,800 |
| August 04, 2025 | 3,770 | 3,818 | 3,818 | 3,833 | 3,733 | 318,100 |
| August 01, 2025 | 3,785 | 3,786 | 3,786 | 3,801 | 3,740 | 312,600 |
| July 31, 2025 | 3,694 | 3,894 | 3,894 | 3,894 | 3,670 | 340,000 |
| July 30, 2025 | 3,647 | 3,684 | 3,684 | 3,698 | 3,641 | 183,600 |
| July 29, 2025 | 3,615 | 3,633 | 3,633 | 3,646 | 3,564 | 210,400 |
| July 28, 2025 | 3,795 | 3,675 | 3,675 | 3,795 | 3,654 | 214,400 |
| July 25, 2025 | 3,819 | 3,785 | 3,785 | 3,840 | 3,785 | 299,800 |
| July 24, 2025 | 3,700 | 3,754 | 3,754 | 3,798 | 3,684 | 302,500 |
| July 23, 2025 | 3,650 | 3,649 | 3,649 | 3,669 | 3,600 | 194,400 |
| July 22, 2025 | 3,670 | 3,639 | 3,639 | 3,686 | 3,625 | 139,600 |
| July 18, 2025 | 3,700 | 3,662 | 3,662 | 3,714 | 3,662 | 153,600 |
| July 17, 2025 | 3,637 | 3,719 | 3,719 | 3,719 | 3,629 | 265,300 |
| July 16, 2025 | 3,578 | 3,620 | 3,620 | 3,622 | 3,560 | 163,300 |
| July 15, 2025 | 3,620 | 3,575 | 3,575 | 3,627 | 3,553 | 149,400 |
| July 14, 2025 | 3,580 | 3,621 | 3,621 | 3,678 | 3,542 | 220,600 |
| July 11, 2025 | 3,619 | 3,598 | 3,598 | 3,698 | 3,598 | 223,900 |
| July 10, 2025 | 3,602 | 3,589 | 3,589 | 3,634 | 3,562 | 213,900 |
| July 09, 2025 | 3,544 | 3,600 | 3,600 | 3,643 | 3,463 | 387,800 |
| July 08, 2025 | 3,591 | 3,540 | 3,540 | 3,611 | 3,536 | 318,400 |
| July 07, 2025 | 3,515 | 3,577 | 3,577 | 3,580 | 3,515 | 199,400 |
| July 04, 2025 | 3,534 | 3,509 | 3,509 | 3,567 | 3,509 | 133,600 |
| July 03, 2025 | 3,570 | 3,515 | 3,515 | 3,598 | 3,484 | 276,400 |
| July 02, 2025 | 3,545 | 3,598 | 3,598 | 3,604 | 3,540 | 250,500 |
| July 01, 2025 | 3,646 | 3,546 | 3,546 | 3,650 | 3,546 | 191,100 |
| June 30, 2025 | 3,590 | 3,607 | 3,607 | 3,645 | 3,586 | 227,600 |
| June 27, 2025 | 3,530 | 3,570 | 3,570 | 3,582 | 3,519 | 216,300 |
| June 26, 2025 | 3,540 | 3,548 | 3,534 | 3,577 | 3,513 | 329,700 |
| June 25, 2025 | 3,580 | 3,563 | 3,548.94 | 3,590 | 3,510 | 325,000 |
| June 24, 2025 | 3,540 | 3,556 | 3,541.97 | 3,563 | 3,516 | 179,900 |
| June 23, 2025 | 3,496 | 3,489 | 3,475.23 | 3,508 | 3,451 | 160,100 |
| June 20, 2025 | 3,500 | 3,500 | 3,486.19 | 3,536 | 3,488 | 339,300 |
| June 19, 2025 | 3,517 | 3,500 | 3,486.19 | 3,528 | 3,498 | 135,700 |
| June 18, 2025 | 3,518 | 3,517 | 3,503.12 | 3,537 | 3,498 | 198,700 |
| June 17, 2025 | 3,460 | 3,533 | 3,533 | 3,544 | 3,456 | 160,100 |
| June 16, 2025 | 3,485 | 3,501 | 3,501 | 3,501 | 3,460 | 227,700 |
| June 13, 2025 | 3,558 | 3,505 | 3,505 | 3,564 | 3,492 | 177,700 |
| June 12, 2025 | 3,604 | 3,558 | 3,558 | 3,633 | 3,539 | 132,600 |
| June 11, 2025 | 3,571 | 3,573 | 3,573 | 3,599 | 3,546 | 135,600 |
| June 10, 2025 | 3,551 | 3,568 | 3,568 | 3,596 | 3,551 | 130,300 |
| June 09, 2025 | 3,591 | 3,571 | 3,571 | 3,594 | 3,535 | 137,200 |
| June 06, 2025 | 3,621 | 3,574 | 3,574 | 3,622 | 3,562 | 146,900 |
| June 05, 2025 | 3,579 | 3,598 | 3,598 | 3,649 | 3,579 | 330,800 |
| June 04, 2025 | 3,524 | 3,544 | 3,544 | 3,565 | 3,515 | 168,900 |
| June 03, 2025 | 3,564 | 3,541 | 3,541 | 3,594 | 3,527 | 257,900 |
| June 02, 2025 | 3,510 | 3,544 | 3,544 | 3,550 | 3,501 | 210,900 |
| May 30, 2025 | 3,483 | 3,509 | 3,509 | 3,520 | 3,463 | 368,200 |
| May 29, 2025 | 3,460 | 3,493 | 3,493 | 3,510 | 3,433 | 377,600 |