3,402.00
+4(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,390 | 3,402 | 3,402 | 3,423 | 3,377 | 190,300 |
| August 15, 2025 | 3,458 | 3,398 | 3,398 | 3,458 | 3,397 | 220,700 |
| August 14, 2025 | 3,512 | 3,458 | 3,458 | 3,512 | 3,437 | 174,600 |
| August 13, 2025 | 3,525 | 3,523 | 3,523 | 3,565 | 3,506 | 124,300 |
| August 12, 2025 | 3,547 | 3,535 | 3,535 | 3,567 | 3,510 | 107,800 |
| August 08, 2025 | 3,541 | 3,547 | 3,547 | 3,565 | 3,534 | 101,500 |
| August 07, 2025 | 3,530 | 3,549 | 3,549 | 3,570 | 3,525 | 90,000 |
| August 06, 2025 | 3,501 | 3,537 | 3,537 | 3,580 | 3,501 | 135,700 |
| August 05, 2025 | 3,497 | 3,526 | 3,526 | 3,527 | 3,476 | 137,600 |
| August 04, 2025 | 3,438 | 3,471 | 3,471 | 3,482 | 3,434 | 149,400 |
| August 01, 2025 | 3,547 | 3,474 | 3,474 | 3,600 | 3,441 | 286,200 |
| July 31, 2025 | 3,652 | 3,612 | 3,612 | 3,669 | 3,582 | 192,000 |
| July 30, 2025 | 3,518 | 3,560 | 3,560 | 3,573 | 3,514 | 152,500 |
| July 29, 2025 | 3,495 | 3,507 | 3,507 | 3,514 | 3,475 | 98,400 |
| July 28, 2025 | 3,598 | 3,510 | 3,510 | 3,598 | 3,500 | 224,700 |
| July 25, 2025 | 3,510 | 3,569 | 3,569 | 3,578 | 3,510 | 158,400 |
| July 24, 2025 | 3,467 | 3,485 | 3,485 | 3,500 | 3,454 | 107,100 |
| July 23, 2025 | 3,482 | 3,442 | 3,442 | 3,482 | 3,434 | 192,100 |
| July 22, 2025 | 3,547 | 3,487 | 3,487 | 3,555 | 3,479 | 116,200 |
| July 18, 2025 | 3,585 | 3,547 | 3,547 | 3,590 | 3,547 | 86,000 |
| July 17, 2025 | 3,515 | 3,589 | 3,589 | 3,589 | 3,492 | 144,400 |
| July 16, 2025 | 3,466 | 3,473 | 3,473 | 3,502 | 3,466 | 90,300 |
| July 15, 2025 | 3,500 | 3,466 | 3,466 | 3,511 | 3,466 | 76,700 |
| July 14, 2025 | 3,466 | 3,494 | 3,494 | 3,502 | 3,461 | 106,300 |
| July 11, 2025 | 3,520 | 3,466 | 3,466 | 3,544 | 3,466 | 151,600 |
| July 10, 2025 | 3,510 | 3,503 | 3,503 | 3,516 | 3,471 | 225,400 |
| July 09, 2025 | 3,533 | 3,511 | 3,511 | 3,548 | 3,499 | 160,700 |
| July 08, 2025 | 3,545 | 3,533 | 3,533 | 3,553 | 3,501 | 168,600 |
| July 07, 2025 | 3,521 | 3,514 | 3,514 | 3,546 | 3,513 | 101,300 |
| July 04, 2025 | 3,501 | 3,511 | 3,511 | 3,528 | 3,493 | 131,500 |
| July 03, 2025 | 3,555 | 3,496 | 3,496 | 3,568 | 3,480 | 228,700 |
| July 02, 2025 | 3,577 | 3,556 | 3,556 | 3,640 | 3,555 | 287,900 |
| July 01, 2025 | 3,580 | 3,578 | 3,578 | 3,593 | 3,555 | 125,800 |
| June 30, 2025 | 3,576 | 3,570 | 3,570 | 3,624 | 3,570 | 164,600 |
| June 27, 2025 | 3,542 | 3,559 | 3,559 | 3,567 | 3,530 | 164,900 |
| June 26, 2025 | 3,560 | 3,565 | 3,565 | 3,580 | 3,552 | 157,800 |
| June 25, 2025 | 3,552 | 3,547 | 3,547 | 3,555 | 3,520 | 141,600 |
| June 24, 2025 | 3,620 | 3,580 | 3,580 | 3,620 | 3,580 | 100,700 |
| June 23, 2025 | 3,532 | 3,575 | 3,575 | 3,595 | 3,531 | 134,100 |
| June 20, 2025 | 3,596 | 3,533 | 3,533 | 3,596 | 3,502 | 206,100 |
| June 19, 2025 | 3,619 | 3,613 | 3,613 | 3,629 | 3,598 | 104,200 |
| June 18, 2025 | 3,504 | 3,606 | 3,606 | 3,611 | 3,504 | 206,100 |
| June 17, 2025 | 3,497 | 3,514 | 3,514 | 3,555 | 3,493 | 107,200 |
| June 16, 2025 | 3,499 | 3,517 | 3,517 | 3,517 | 3,477 | 91,800 |
| June 13, 2025 | 3,529 | 3,477 | 3,477 | 3,529 | 3,460 | 128,300 |
| June 12, 2025 | 3,507 | 3,523 | 3,523 | 3,539 | 3,480 | 102,600 |
| June 11, 2025 | 3,500 | 3,498 | 3,498 | 3,527 | 3,484 | 100,800 |
| June 10, 2025 | 3,510 | 3,500 | 3,500 | 3,568 | 3,487 | 144,400 |
| June 09, 2025 | 3,487 | 3,524 | 3,524 | 3,524 | 3,469 | 174,400 |
| June 06, 2025 | 3,470 | 3,451 | 3,451 | 3,486 | 3,451 | 93,500 |
| June 05, 2025 | 3,471 | 3,468 | 3,468 | 3,486 | 3,452 | 113,600 |
| June 04, 2025 | 3,480 | 3,491 | 3,491 | 3,511 | 3,455 | 126,200 |
| June 03, 2025 | 3,506 | 3,487 | 3,487 | 3,506 | 3,463 | 139,700 |
| June 02, 2025 | 3,527 | 3,511 | 3,511 | 3,555 | 3,491 | 150,700 |
| May 30, 2025 | 3,534 | 3,562 | 3,562 | 3,591 | 3,534 | 221,100 |
| May 29, 2025 | 3,569 | 3,586 | 3,586 | 3,598 | 3,560 | 135,200 |
| May 28, 2025 | 3,571 | 3,534 | 3,534 | 3,571 | 3,525 | 97,700 |
| May 27, 2025 | 3,580 | 3,560 | 3,560 | 3,584 | 3,548 | 74,600 |
| May 26, 2025 | 3,579 | 3,566 | 3,566 | 3,598 | 3,560 | 118,800 |
| May 23, 2025 | 3,550 | 3,532 | 3,532 | 3,561 | 3,520 | 158,900 |