4,283.00
+40(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,243 | 4,283 | 4,283 | 4,304 | 4,224 | 1.24M |
| August 15, 2025 | 4,193 | 4,243 | 4,243 | 4,244 | 4,175 | 1.17M |
| August 14, 2025 | 4,218 | 4,183 | 4,183 | 4,225 | 4,141 | 1.24M |
| August 13, 2025 | 4,235 | 4,264 | 4,264 | 4,266 | 4,210 | 1.37M |
| August 12, 2025 | 4,200 | 4,235 | 4,235 | 4,273 | 4,180 | 1.69M |
| August 08, 2025 | 4,152 | 4,152 | 4,152 | 4,206 | 4,128 | 1.73M |
| August 07, 2025 | 4,158 | 4,128 | 4,128 | 4,205 | 4,047 | 2.47M |
| August 06, 2025 | 3,935 | 4,147 | 4,147 | 4,172 | 3,909 | 4.48M |
| August 05, 2025 | 3,914 | 3,935 | 3,935 | 3,935 | 3,865 | 1.48M |
| August 04, 2025 | 3,845 | 3,854 | 3,854 | 3,864 | 3,788 | 1.02M |
| August 01, 2025 | 3,809 | 3,901 | 3,901 | 3,941 | 3,802 | 1.86M |
| July 31, 2025 | 3,724 | 3,793 | 3,793 | 3,793 | 3,724 | 1.6M |
| July 30, 2025 | 3,696 | 3,719 | 3,719 | 3,734 | 3,644 | 1.48M |
| July 29, 2025 | 3,654 | 3,674 | 3,674 | 3,790 | 3,621 | 2.75M |
| July 28, 2025 | 3,750 | 3,683 | 3,683 | 3,753 | 3,676 | 1.2M |
| July 25, 2025 | 3,763 | 3,735 | 3,735 | 3,763 | 3,698 | 1.5M |
| July 24, 2025 | 3,755 | 3,758 | 3,758 | 3,792 | 3,724 | 1.71M |
| July 23, 2025 | 3,742 | 3,760 | 3,760 | 3,784 | 3,733 | 1.78M |
| July 22, 2025 | 3,715 | 3,745 | 3,745 | 3,792 | 3,699 | 1.78M |
| July 18, 2025 | 3,750 | 3,701 | 3,701 | 3,760 | 3,671 | 973,800 |
| July 17, 2025 | 3,661 | 3,695 | 3,695 | 3,704 | 3,656 | 973,800 |
| July 16, 2025 | 3,661 | 3,673 | 3,673 | 3,684 | 3,630 | 1.16M |
| July 15, 2025 | 3,715 | 3,668 | 3,668 | 3,744 | 3,654 | 1.87M |
| July 14, 2025 | 3,726 | 3,726 | 3,726 | 3,731 | 3,701 | 1.2M |
| July 11, 2025 | 3,760 | 3,733 | 3,733 | 3,789 | 3,723 | 1.2M |
| July 10, 2025 | 3,820 | 3,766 | 3,766 | 3,820 | 3,748 | 1.41M |
| July 09, 2025 | 3,833 | 3,804 | 3,804 | 3,855 | 3,750 | 1.48M |
| July 08, 2025 | 3,778 | 3,806 | 3,806 | 3,831 | 3,757 | 1.61M |
| July 07, 2025 | 3,766 | 3,803 | 3,803 | 3,803 | 3,740 | 1.33M |
| July 04, 2025 | 3,750 | 3,766 | 3,766 | 3,774 | 3,736 | 1.17M |
| July 03, 2025 | 3,800 | 3,741 | 3,741 | 3,811 | 3,696 | 1.58M |
| July 02, 2025 | 3,740 | 3,795 | 3,795 | 3,804 | 3,736 | 1.23M |
| July 01, 2025 | 3,800 | 3,772 | 3,772 | 3,820 | 3,755 | 1.33M |
| June 30, 2025 | 3,766 | 3,763 | 3,763 | 3,806 | 3,721 | 1.52M |
| June 27, 2025 | 3,707 | 3,696 | 3,696 | 3,723 | 3,677 | 1.2M |
| June 26, 2025 | 3,650 | 3,681 | 3,681 | 3,691 | 3,645 | 1.2M |
| June 25, 2025 | 3,672 | 3,673 | 3,673 | 3,704 | 3,641 | 1.42M |
| June 24, 2025 | 3,713 | 3,670 | 3,670 | 3,727 | 3,659 | 1.75M |
| June 23, 2025 | 3,784 | 3,716 | 3,716 | 3,859 | 3,716 | 1.85M |
| June 20, 2025 | 3,725 | 3,756 | 3,756 | 3,781 | 3,720 | 3.3M |
| June 19, 2025 | 3,777 | 3,752 | 3,752 | 3,777 | 3,704 | 1.17M |
| June 18, 2025 | 3,672 | 3,786 | 3,786 | 3,795 | 3,669 | 2.02M |
| June 17, 2025 | 3,650 | 3,654 | 3,654 | 3,665 | 3,624 | 926,600 |
| June 16, 2025 | 3,690 | 3,654 | 3,654 | 3,714 | 3,636 | 1.09M |
| June 13, 2025 | 3,622 | 3,620 | 3,620 | 3,632 | 3,584 | 1.78M |
| June 12, 2025 | 3,659 | 3,642 | 3,642 | 3,676 | 3,604 | 1.18M |
| June 11, 2025 | 3,663 | 3,659 | 3,659 | 3,672 | 3,618 | 1.5M |
| June 10, 2025 | 3,692 | 3,675 | 3,675 | 3,739 | 3,661 | 1.22M |
| June 09, 2025 | 3,730 | 3,676 | 3,676 | 3,765 | 3,666 | 1.24M |
| June 06, 2025 | 3,609 | 3,716 | 3,716 | 3,730 | 3,602 | 3.01M |
| June 05, 2025 | 3,586 | 3,567 | 3,567 | 3,602 | 3,567 | 1.49M |
| June 04, 2025 | 3,610 | 3,627 | 3,627 | 3,649 | 3,580 | 2.13M |
| June 03, 2025 | 3,625 | 3,553 | 3,553 | 3,625 | 3,537 | 1.75M |
| June 02, 2025 | 3,583 | 3,625 | 3,625 | 3,633 | 3,570 | 1.92M |
| May 30, 2025 | 3,573 | 3,564 | 3,564 | 3,597 | 3,561 | 4.3M |
| May 29, 2025 | 3,576 | 3,581 | 3,581 | 3,599 | 3,564 | 1.39M |
| May 28, 2025 | 3,607 | 3,571 | 3,571 | 3,623 | 3,570 | 1.34M |
| May 27, 2025 | 3,633 | 3,589 | 3,589 | 3,652 | 3,585 | 928,200 |
| May 26, 2025 | 3,600 | 3,622 | 3,622 | 3,660 | 3,600 | 1.04M |
| May 23, 2025 | 3,587 | 3,593 | 3,593 | 3,613 | 3,561 | 1.08M |