4,545.00
+70(+1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,480 | 4,545 | 4,545 | 4,555 | 4,480 | 43,700 |
| August 15, 2025 | 4,495 | 4,475 | 4,475 | 4,510 | 4,455 | 36,300 |
| August 14, 2025 | 4,465 | 4,485 | 4,485 | 4,515 | 4,455 | 40,400 |
| August 13, 2025 | 4,500 | 4,480 | 4,480 | 4,515 | 4,470 | 35,800 |
| August 12, 2025 | 4,545 | 4,500 | 4,500 | 4,560 | 4,450 | 135,000 |
| August 08, 2025 | 4,515 | 4,540 | 4,540 | 4,550 | 4,505 | 32,600 |
| August 07, 2025 | 4,510 | 4,515 | 4,515 | 4,540 | 4,480 | 28,300 |
| August 06, 2025 | 4,405 | 4,530 | 4,530 | 4,545 | 4,395 | 97,600 |
| August 05, 2025 | 4,430 | 4,395 | 4,395 | 4,455 | 4,385 | 149,400 |
| August 04, 2025 | 4,660 | 4,410 | 4,410 | 4,760 | 4,380 | 263,000 |
| August 01, 2025 | 4,665 | 4,725 | 4,725 | 4,745 | 4,660 | 31,500 |
| July 31, 2025 | 4,710 | 4,685 | 4,685 | 4,720 | 4,660 | 32,200 |
| July 30, 2025 | 4,655 | 4,675 | 4,675 | 4,690 | 4,620 | 29,500 |
| July 29, 2025 | 4,705 | 4,665 | 4,665 | 4,725 | 4,660 | 23,100 |
| July 28, 2025 | 4,795 | 4,730 | 4,730 | 4,795 | 4,720 | 37,200 |
| July 25, 2025 | 4,640 | 4,785 | 4,785 | 4,830 | 4,640 | 78,300 |
| July 24, 2025 | 4,590 | 4,625 | 4,625 | 4,635 | 4,575 | 23,100 |
| July 23, 2025 | 4,595 | 4,585 | 4,585 | 4,595 | 4,535 | 38,900 |
| July 22, 2025 | 4,575 | 4,560 | 4,560 | 4,600 | 4,555 | 18,000 |
| July 18, 2025 | 4,615 | 4,555 | 4,555 | 4,625 | 4,555 | 17,800 |
| July 17, 2025 | 4,640 | 4,605 | 4,605 | 4,640 | 4,595 | 22,300 |
| July 16, 2025 | 4,620 | 4,640 | 4,640 | 4,665 | 4,600 | 40,800 |
| July 15, 2025 | 4,580 | 4,595 | 4,595 | 4,620 | 4,570 | 24,500 |
| July 14, 2025 | 4,540 | 4,580 | 4,580 | 4,590 | 4,530 | 26,300 |
| July 11, 2025 | 4,520 | 4,540 | 4,540 | 4,560 | 4,515 | 25,000 |
| July 10, 2025 | 4,580 | 4,510 | 4,510 | 4,580 | 4,500 | 31,200 |
| July 09, 2025 | 4,510 | 4,580 | 4,580 | 4,595 | 4,505 | 29,300 |
| July 08, 2025 | 4,510 | 4,505 | 4,505 | 4,520 | 4,485 | 37,300 |
| July 07, 2025 | 4,545 | 4,525 | 4,525 | 4,570 | 4,490 | 39,800 |
| July 04, 2025 | 4,575 | 4,565 | 4,565 | 4,600 | 4,525 | 38,500 |
| July 03, 2025 | 4,480 | 4,530 | 4,530 | 4,545 | 4,475 | 37,400 |
| July 02, 2025 | 4,520 | 4,490 | 4,490 | 4,525 | 4,480 | 42,500 |
| July 01, 2025 | 4,600 | 4,530 | 4,530 | 4,635 | 4,515 | 61,900 |
| June 30, 2025 | 4,575 | 4,595 | 4,595 | 4,755 | 4,565 | 184,400 |
| June 27, 2025 | 4,485 | 4,505 | 4,505 | 4,505 | 4,450 | 62,600 |
| June 26, 2025 | 4,400 | 4,440 | 4,440 | 4,445 | 4,375 | 38,100 |
| June 25, 2025 | 4,405 | 4,400 | 4,400 | 4,415 | 4,360 | 49,200 |
| June 24, 2025 | 4,415 | 4,400 | 4,400 | 4,420 | 4,385 | 34,100 |
| June 23, 2025 | 4,380 | 4,425 | 4,425 | 4,465 | 4,380 | 41,200 |
| June 20, 2025 | 4,410 | 4,385 | 4,385 | 4,410 | 4,365 | 65,100 |
| June 19, 2025 | 4,445 | 4,415 | 4,415 | 4,450 | 4,385 | 37,200 |
| June 18, 2025 | 4,445 | 4,425 | 4,425 | 4,445 | 4,415 | 25,000 |
| June 17, 2025 | 4,510 | 4,445 | 4,445 | 4,515 | 4,435 | 36,500 |
| June 16, 2025 | 4,575 | 4,515 | 4,515 | 4,610 | 4,495 | 46,000 |
| June 13, 2025 | 4,570 | 4,545 | 4,545 | 4,595 | 4,510 | 38,400 |
| June 12, 2025 | 4,550 | 4,580 | 4,580 | 4,595 | 4,550 | 41,000 |
| June 11, 2025 | 4,535 | 4,540 | 4,540 | 4,550 | 4,495 | 44,400 |
| June 10, 2025 | 4,540 | 4,510 | 4,510 | 4,555 | 4,480 | 69,500 |
| June 09, 2025 | 4,610 | 4,540 | 4,540 | 4,630 | 4,520 | 59,800 |
| June 06, 2025 | 4,570 | 4,570 | 4,570 | 4,585 | 4,530 | 60,100 |
| June 05, 2025 | 4,625 | 4,560 | 4,560 | 4,635 | 4,540 | 76,000 |
| June 04, 2025 | 4,535 | 4,640 | 4,640 | 4,655 | 4,535 | 90,500 |
| June 03, 2025 | 4,500 | 4,495 | 4,495 | 4,530 | 4,455 | 44,000 |
| June 02, 2025 | 4,490 | 4,475 | 4,475 | 4,515 | 4,455 | 51,900 |
| May 30, 2025 | 4,330 | 4,485 | 4,485 | 4,515 | 4,330 | 124,200 |
| May 29, 2025 | 4,320 | 4,315 | 4,315 | 4,350 | 4,305 | 31,400 |
| May 28, 2025 | 4,350 | 4,320 | 4,320 | 4,370 | 4,305 | 31,600 |
| May 27, 2025 | 4,340 | 4,350 | 4,350 | 4,350 | 4,315 | 18,200 |
| May 26, 2025 | 4,315 | 4,320 | 4,320 | 4,375 | 4,310 | 28,400 |
| May 23, 2025 | 4,320 | 4,295 | 4,295 | 4,325 | 4,295 | 16,600 |