3,481.00
+30(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,471 | 3,481 | 3,481 | 3,494 | 3,450 | 420,300 |
| August 21, 2025 | 3,485 | 3,451 | 3,451 | 3,490 | 3,433 | 751,000 |
| August 20, 2025 | 3,575 | 3,498 | 3,498 | 3,579 | 3,496 | 743,100 |
| August 19, 2025 | 3,660 | 3,598 | 3,598 | 3,678 | 3,592 | 625,100 |
| August 18, 2025 | 3,662 | 3,679 | 3,679 | 3,701 | 3,583 | 1.01M |
| August 15, 2025 | 3,577 | 3,591 | 3,591 | 3,616 | 3,560 | 1.04M |
| August 14, 2025 | 3,545 | 3,564 | 3,564 | 3,658 | 3,528 | 1.19M |
| August 13, 2025 | 3,480 | 3,519 | 3,519 | 3,594 | 3,454 | 1.32M |
| August 12, 2025 | 3,425 | 3,448 | 3,448 | 3,482 | 3,412 | 1.67M |
| August 08, 2025 | 3,445 | 3,406 | 3,406 | 3,480 | 3,345 | 4.75M |
| August 07, 2025 | 3,770 | 3,795 | 3,795 | 3,839 | 3,725 | 920,900 |
| August 06, 2025 | 3,698 | 3,741 | 3,741 | 3,767 | 3,696 | 539,100 |
| August 05, 2025 | 3,746 | 3,709 | 3,709 | 3,759 | 3,675 | 550,000 |
| August 04, 2025 | 3,706 | 3,720 | 3,720 | 3,756 | 3,693 | 551,800 |
| August 01, 2025 | 3,706 | 3,776 | 3,776 | 3,780 | 3,661 | 769,300 |
| July 31, 2025 | 3,701 | 3,694 | 3,694 | 3,715 | 3,672 | 545,700 |
| July 30, 2025 | 3,714 | 3,691 | 3,691 | 3,714 | 3,647 | 690,300 |
| July 29, 2025 | 3,661 | 3,723 | 3,723 | 3,723 | 3,646 | 536,100 |
| July 28, 2025 | 3,725 | 3,689 | 3,689 | 3,735 | 3,660 | 837,700 |
| July 25, 2025 | 3,795 | 3,768 | 3,768 | 3,796 | 3,710 | 680,200 |
| July 24, 2025 | 3,769 | 3,748 | 3,748 | 3,804 | 3,692 | 683,000 |
| July 23, 2025 | 3,760 | 3,744 | 3,744 | 3,765 | 3,687 | 868,000 |
| July 22, 2025 | 3,812 | 3,759 | 3,759 | 3,841 | 3,749 | 466,500 |
| July 18, 2025 | 3,823 | 3,783 | 3,783 | 3,828 | 3,762 | 388,800 |
| July 17, 2025 | 3,750 | 3,790 | 3,790 | 3,801 | 3,732 | 469,000 |
| July 16, 2025 | 3,737 | 3,761 | 3,761 | 3,795 | 3,720 | 316,600 |
| July 15, 2025 | 3,812 | 3,737 | 3,737 | 3,813 | 3,737 | 518,900 |
| July 14, 2025 | 3,808 | 3,792 | 3,792 | 3,826 | 3,771 | 415,800 |
| July 11, 2025 | 3,930 | 3,837 | 3,837 | 3,945 | 3,837 | 524,300 |
| July 10, 2025 | 3,905 | 3,912 | 3,912 | 3,913 | 3,855 | 395,900 |
| July 09, 2025 | 3,805 | 3,912 | 3,912 | 3,930 | 3,800 | 410,700 |
| July 08, 2025 | 3,874 | 3,846 | 3,846 | 3,876 | 3,810 | 431,800 |
| July 07, 2025 | 3,830 | 3,863 | 3,863 | 3,909 | 3,828 | 258,200 |
| July 04, 2025 | 3,897 | 3,859 | 3,859 | 3,909 | 3,850 | 304,100 |
| July 03, 2025 | 3,852 | 3,854 | 3,854 | 3,902 | 3,800 | 514,000 |
| July 02, 2025 | 3,947 | 3,921 | 3,921 | 3,974 | 3,898 | 477,100 |
| July 01, 2025 | 3,960 | 4,007 | 4,007 | 4,100 | 3,960 | 434,600 |
| June 30, 2025 | 4,030 | 4,003 | 4,003 | 4,083 | 4,003 | 514,700 |
| June 27, 2025 | 3,961 | 4,028 | 4,028 | 4,036 | 3,961 | 344,500 |
| June 26, 2025 | 3,990 | 4,000 | 4,000 | 4,046 | 3,945 | 546,200 |
| June 25, 2025 | 3,982 | 4,028 | 4,028 | 4,036 | 3,914 | 442,900 |
| June 24, 2025 | 3,999 | 3,985 | 3,985 | 4,117 | 3,942 | 1.04M |
| June 23, 2025 | 3,933 | 3,871 | 3,871 | 3,982 | 3,871 | 519,700 |
| June 20, 2025 | 3,995 | 3,996 | 3,996 | 4,030 | 3,959 | 1.06M |
| June 19, 2025 | 3,988 | 4,065 | 4,065 | 4,065 | 3,954 | 663,000 |
| June 18, 2025 | 3,881 | 3,950 | 3,950 | 3,980 | 3,875 | 641,900 |
| June 17, 2025 | 3,829 | 3,864 | 3,864 | 3,908 | 3,809 | 399,500 |
| June 16, 2025 | 3,790 | 3,829 | 3,829 | 3,853 | 3,737 | 453,400 |
| June 13, 2025 | 3,741 | 3,818 | 3,818 | 3,866 | 3,709 | 1.13M |
| June 12, 2025 | 3,683 | 3,700 | 3,700 | 3,701 | 3,659 | 335,900 |
| June 11, 2025 | 3,719 | 3,656 | 3,656 | 3,719 | 3,653 | 298,300 |
| June 10, 2025 | 3,705 | 3,710 | 3,710 | 3,727 | 3,662 | 494,500 |
| June 09, 2025 | 3,640 | 3,704 | 3,704 | 3,704 | 3,617 | 512,500 |
| June 06, 2025 | 3,707 | 3,683 | 3,683 | 3,742 | 3,683 | 455,300 |
| June 05, 2025 | 3,720 | 3,716 | 3,716 | 3,768 | 3,672 | 571,100 |
| June 04, 2025 | 3,649 | 3,715 | 3,715 | 3,730 | 3,622 | 695,900 |
| June 03, 2025 | 3,553 | 3,583 | 3,583 | 3,593 | 3,535 | 520,700 |
| June 02, 2025 | 3,637 | 3,571 | 3,571 | 3,644 | 3,550 | 671,000 |
| May 30, 2025 | 3,560 | 3,575 | 3,575 | 3,584 | 3,527 | 1.16M |
| May 29, 2025 | 3,637 | 3,567 | 3,567 | 3,637 | 3,505 | 1.7M |