3,399.00
+35(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,395 | 3,399 | 3,399 | 3,422 | 3,377 | 552,200 |
| August 15, 2025 | 3,366 | 3,364 | 3,364 | 3,376 | 3,341 | 508,200 |
| August 14, 2025 | 3,399 | 3,372 | 3,372 | 3,409 | 3,355 | 595,600 |
| August 13, 2025 | 3,420 | 3,412 | 3,412 | 3,432 | 3,374 | 610,100 |
| August 12, 2025 | 3,420 | 3,430 | 3,430 | 3,436 | 3,401 | 520,000 |
| August 08, 2025 | 3,376 | 3,420 | 3,420 | 3,420 | 3,365 | 573,300 |
| August 07, 2025 | 3,373 | 3,390 | 3,390 | 3,392 | 3,359 | 589,800 |
| August 06, 2025 | 3,367 | 3,359 | 3,359 | 3,374 | 3,347 | 588,900 |
| August 05, 2025 | 3,344 | 3,370 | 3,370 | 3,411 | 3,334 | 554,500 |
| August 04, 2025 | 3,343 | 3,347 | 3,347 | 3,363 | 3,316 | 588,800 |
| August 01, 2025 | 3,300 | 3,330 | 3,330 | 3,335 | 3,278 | 589,700 |
| July 31, 2025 | 3,304 | 3,286 | 3,286 | 3,308 | 3,265 | 530,700 |
| July 30, 2025 | 3,251 | 3,302 | 3,302 | 3,308 | 3,251 | 391,400 |
| July 29, 2025 | 3,328 | 3,270 | 3,270 | 3,328 | 3,246 | 565,700 |
| July 28, 2025 | 3,288 | 3,314 | 3,314 | 3,314 | 3,276 | 518,000 |
| July 25, 2025 | 3,313 | 3,288 | 3,288 | 3,327 | 3,288 | 370,500 |
| July 24, 2025 | 3,316 | 3,317 | 3,317 | 3,335 | 3,309 | 351,000 |
| July 23, 2025 | 3,248 | 3,332 | 3,332 | 3,334 | 3,248 | 585,800 |
| July 22, 2025 | 3,227 | 3,222 | 3,222 | 3,260 | 3,214 | 389,500 |
| July 18, 2025 | 3,291 | 3,228 | 3,228 | 3,315 | 3,228 | 450,300 |
| July 17, 2025 | 3,282 | 3,304 | 3,304 | 3,309 | 3,276 | 302,200 |
| July 16, 2025 | 3,296 | 3,293 | 3,293 | 3,311 | 3,267 | 271,200 |
| July 15, 2025 | 3,425 | 3,297 | 3,297 | 3,428 | 3,295 | 515,100 |
| July 14, 2025 | 3,353 | 3,365 | 3,365 | 3,373 | 3,323 | 416,100 |
| July 11, 2025 | 3,255 | 3,353 | 3,353 | 3,364 | 3,255 | 589,700 |
| July 10, 2025 | 3,260 | 3,251 | 3,251 | 3,303 | 3,244 | 731,300 |
| July 09, 2025 | 3,247 | 3,261 | 3,261 | 3,278 | 3,200 | 1.45M |
| July 08, 2025 | 3,102 | 3,063 | 3,063 | 3,115 | 3,063 | 599,700 |
| July 07, 2025 | 3,107 | 3,106 | 3,106 | 3,128 | 3,106 | 277,600 |
| July 04, 2025 | 3,095 | 3,107 | 3,107 | 3,119 | 3,092 | 223,300 |
| July 03, 2025 | 3,115 | 3,102 | 3,102 | 3,115 | 3,078 | 311,400 |
| July 02, 2025 | 3,111 | 3,119 | 3,119 | 3,129 | 3,100 | 227,200 |
| July 01, 2025 | 3,131 | 3,116 | 3,116 | 3,151 | 3,115 | 238,800 |
| June 30, 2025 | 3,152 | 3,131 | 3,131 | 3,166 | 3,130 | 266,700 |
| June 27, 2025 | 3,146 | 3,150 | 3,150 | 3,155 | 3,128 | 257,500 |
| June 26, 2025 | 3,125 | 3,146 | 3,146 | 3,150 | 3,121 | 188,200 |
| June 25, 2025 | 3,121 | 3,110 | 3,110 | 3,122 | 3,091 | 210,100 |
| June 24, 2025 | 3,161 | 3,138 | 3,138 | 3,180 | 3,123 | 209,100 |
| June 23, 2025 | 3,120 | 3,130 | 3,130 | 3,164 | 3,120 | 174,600 |
| June 20, 2025 | 3,135 | 3,120 | 3,120 | 3,138 | 3,118 | 161,800 |
| June 19, 2025 | 3,116 | 3,143 | 3,143 | 3,146 | 3,108 | 144,500 |
| June 18, 2025 | 3,096 | 3,106 | 3,106 | 3,123 | 3,096 | 183,900 |
| June 17, 2025 | 3,122 | 3,091 | 3,091 | 3,127 | 3,090 | 178,800 |
| June 16, 2025 | 3,123 | 3,114 | 3,114 | 3,133 | 3,088 | 236,400 |
| June 13, 2025 | 3,154 | 3,114 | 3,114 | 3,159 | 3,110 | 226,800 |
| June 12, 2025 | 3,155 | 3,162 | 3,162 | 3,174 | 3,152 | 140,300 |
| June 11, 2025 | 3,163 | 3,167 | 3,167 | 3,188 | 3,146 | 236,300 |
| June 10, 2025 | 3,205 | 3,161 | 3,161 | 3,212 | 3,161 | 283,800 |
| June 09, 2025 | 3,204 | 3,217 | 3,217 | 3,230 | 3,200 | 178,800 |
| June 06, 2025 | 3,180 | 3,197 | 3,197 | 3,206 | 3,180 | 166,800 |
| June 05, 2025 | 3,190 | 3,199 | 3,199 | 3,199 | 3,167 | 189,300 |
| June 04, 2025 | 3,205 | 3,192 | 3,192 | 3,205 | 3,163 | 167,500 |
| June 03, 2025 | 3,215 | 3,195 | 3,195 | 3,219 | 3,186 | 129,000 |
| June 02, 2025 | 3,200 | 3,214 | 3,214 | 3,225 | 3,191 | 155,000 |
| May 30, 2025 | 3,201 | 3,210 | 3,210 | 3,218 | 3,192 | 215,800 |
| May 29, 2025 | 3,177 | 3,216 | 3,216 | 3,232 | 3,175 | 243,500 |
| May 28, 2025 | 3,230 | 3,183 | 3,183 | 3,231 | 3,182 | 191,800 |
| May 27, 2025 | 3,237 | 3,217 | 3,217 | 3,240 | 3,217 | 170,600 |
| May 26, 2025 | 3,203 | 3,237 | 3,237 | 3,240 | 3,198 | 302,500 |
| May 23, 2025 | 3,159 | 3,188 | 3,188 | 3,194 | 3,150 | 116,900 |