3,343.00
-7(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,324 | 3,350 | 3,350 | 3,353 | 3,314 | 308,000 |
| August 18, 2025 | 3,283 | 3,299 | 3,299 | 3,305 | 3,275 | 295,300 |
| August 15, 2025 | 3,282 | 3,279 | 3,279 | 3,284 | 3,259 | 282,100 |
| August 14, 2025 | 3,285 | 3,275 | 3,275 | 3,285 | 3,250 | 300,400 |
| August 13, 2025 | 3,264 | 3,285 | 3,285 | 3,317 | 3,260 | 350,700 |
| August 12, 2025 | 3,280 | 3,265 | 3,265 | 3,280 | 3,249 | 383,200 |
| August 08, 2025 | 3,206 | 3,264 | 3,264 | 3,267 | 3,202 | 460,500 |
| August 07, 2025 | 3,199 | 3,204 | 3,204 | 3,221 | 3,187 | 316,800 |
| August 06, 2025 | 3,179 | 3,207 | 3,207 | 3,216 | 3,175 | 328,400 |
| August 05, 2025 | 3,178 | 3,179 | 3,179 | 3,191 | 3,163 | 228,600 |
| August 04, 2025 | 3,141 | 3,176 | 3,176 | 3,184 | 3,129 | 235,600 |
| August 01, 2025 | 3,178 | 3,199 | 3,199 | 3,207 | 3,161 | 414,700 |
| July 31, 2025 | 3,194 | 3,163 | 3,163 | 3,215 | 3,113 | 749,700 |
| July 30, 2025 | 3,193 | 3,209 | 3,209 | 3,223 | 3,184 | 282,100 |
| July 29, 2025 | 3,210 | 3,206 | 3,206 | 3,226 | 3,206 | 173,500 |
| July 28, 2025 | 3,255 | 3,221 | 3,221 | 3,260 | 3,216 | 211,300 |
| July 25, 2025 | 3,252 | 3,269 | 3,269 | 3,274 | 3,231 | 503,600 |
| July 24, 2025 | 3,219 | 3,226 | 3,226 | 3,239 | 3,210 | 264,000 |
| July 23, 2025 | 3,166 | 3,187 | 3,187 | 3,206 | 3,166 | 362,200 |
| July 22, 2025 | 3,159 | 3,157 | 3,157 | 3,171 | 3,150 | 182,800 |
| July 18, 2025 | 3,190 | 3,171 | 3,171 | 3,192 | 3,169 | 155,600 |
| July 17, 2025 | 3,148 | 3,179 | 3,179 | 3,183 | 3,142 | 133,600 |
| July 16, 2025 | 3,159 | 3,145 | 3,145 | 3,165 | 3,144 | 141,200 |
| July 15, 2025 | 3,176 | 3,165 | 3,165 | 3,180 | 3,152 | 154,600 |
| July 14, 2025 | 3,133 | 3,166 | 3,166 | 3,169 | 3,127 | 208,700 |
| July 11, 2025 | 3,143 | 3,132 | 3,132 | 3,161 | 3,129 | 165,400 |
| July 10, 2025 | 3,105 | 3,135 | 3,135 | 3,140 | 3,097 | 345,500 |
| July 09, 2025 | 3,117 | 3,134 | 3,134 | 3,142 | 3,116 | 196,900 |
| July 08, 2025 | 3,105 | 3,111 | 3,111 | 3,116 | 3,093 | 188,700 |
| July 07, 2025 | 3,102 | 3,122 | 3,122 | 3,130 | 3,102 | 180,600 |
| July 04, 2025 | 3,130 | 3,104 | 3,104 | 3,132 | 3,103 | 126,100 |
| July 03, 2025 | 3,128 | 3,126 | 3,126 | 3,137 | 3,112 | 217,800 |
| July 02, 2025 | 3,111 | 3,126 | 3,126 | 3,156 | 3,109 | 235,600 |
| July 01, 2025 | 3,157 | 3,152 | 3,152 | 3,175 | 3,148 | 189,200 |
| June 30, 2025 | 3,171 | 3,176 | 3,176 | 3,195 | 3,161 | 374,700 |
| June 27, 2025 | 3,170 | 3,174 | 3,174 | 3,185 | 3,152 | 263,900 |
| June 26, 2025 | 3,150 | 3,148 | 3,148 | 3,176 | 3,127 | 370,700 |
| June 25, 2025 | 3,181 | 3,163 | 3,163 | 3,190 | 3,163 | 251,900 |
| June 24, 2025 | 3,226 | 3,181 | 3,181 | 3,226 | 3,179 | 199,700 |
| June 23, 2025 | 3,175 | 3,186 | 3,186 | 3,186 | 3,146 | 250,700 |
| June 20, 2025 | 3,232 | 3,188 | 3,188 | 3,232 | 3,187 | 476,000 |
| June 19, 2025 | 3,230 | 3,237 | 3,237 | 3,241 | 3,221 | 123,400 |
| June 18, 2025 | 3,210 | 3,229 | 3,229 | 3,236 | 3,206 | 168,200 |
| June 17, 2025 | 3,200 | 3,215 | 3,215 | 3,222 | 3,194 | 150,200 |
| June 16, 2025 | 3,227 | 3,208 | 3,208 | 3,227 | 3,207 | 172,500 |
| June 13, 2025 | 3,243 | 3,220 | 3,220 | 3,248 | 3,218 | 232,100 |
| June 12, 2025 | 3,281 | 3,247 | 3,247 | 3,289 | 3,245 | 174,400 |
| June 11, 2025 | 3,230 | 3,263 | 3,263 | 3,280 | 3,229 | 279,500 |
| June 10, 2025 | 3,221 | 3,229 | 3,229 | 3,242 | 3,216 | 229,500 |
| June 09, 2025 | 3,205 | 3,222 | 3,222 | 3,233 | 3,204 | 194,600 |
| June 06, 2025 | 3,223 | 3,204 | 3,204 | 3,225 | 3,191 | 165,300 |
| June 05, 2025 | 3,245 | 3,199 | 3,199 | 3,245 | 3,179 | 293,000 |
| June 04, 2025 | 3,195 | 3,208 | 3,208 | 3,219 | 3,192 | 170,100 |
| June 03, 2025 | 3,229 | 3,195 | 3,195 | 3,230 | 3,195 | 200,900 |
| June 02, 2025 | 3,210 | 3,210 | 3,210 | 3,220 | 3,183 | 221,500 |
| May 30, 2025 | 3,210 | 3,222 | 3,222 | 3,240 | 3,210 | 344,100 |
| May 29, 2025 | 3,222 | 3,229 | 3,229 | 3,241 | 3,206 | 308,900 |
| May 28, 2025 | 3,201 | 3,220 | 3,220 | 3,232 | 3,192 | 388,700 |
| May 27, 2025 | 3,197 | 3,200 | 3,200 | 3,212 | 3,192 | 226,500 |
| May 26, 2025 | 3,150 | 3,191 | 3,191 | 3,194 | 3,148 | 303,700 |