4,415.00
+20(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,380 | 4,415 | 4,415 | 4,440 | 4,365 | 68,900 |
| August 15, 2025 | 4,380 | 4,395 | 4,395 | 4,400 | 4,345 | 63,100 |
| August 14, 2025 | 4,375 | 4,390 | 4,390 | 4,395 | 4,335 | 70,500 |
| August 13, 2025 | 4,380 | 4,430 | 4,430 | 4,460 | 4,355 | 74,700 |
| August 12, 2025 | 4,405 | 4,425 | 4,425 | 4,430 | 4,375 | 114,800 |
| August 08, 2025 | 4,425 | 4,375 | 4,375 | 4,450 | 4,350 | 176,600 |
| August 07, 2025 | 4,380 | 4,425 | 4,425 | 4,430 | 4,305 | 161,800 |
| August 06, 2025 | 4,275 | 4,335 | 4,335 | 4,355 | 4,270 | 78,400 |
| August 05, 2025 | 4,255 | 4,260 | 4,260 | 4,265 | 4,215 | 48,300 |
| August 04, 2025 | 4,205 | 4,230 | 4,230 | 4,230 | 4,170 | 64,100 |
| August 01, 2025 | 4,190 | 4,250 | 4,250 | 4,255 | 4,190 | 67,400 |
| July 31, 2025 | 4,125 | 4,180 | 4,180 | 4,200 | 4,120 | 95,900 |
| July 30, 2025 | 4,070 | 4,120 | 4,120 | 4,135 | 4,060 | 64,200 |
| July 29, 2025 | 4,030 | 4,050 | 4,050 | 4,070 | 4,005 | 62,900 |
| July 28, 2025 | 4,105 | 4,075 | 4,075 | 4,135 | 4,070 | 50,500 |
| July 25, 2025 | 4,080 | 4,095 | 4,095 | 4,095 | 4,050 | 59,100 |
| July 24, 2025 | 4,010 | 4,055 | 4,055 | 4,060 | 3,975 | 96,100 |
| July 23, 2025 | 4,120 | 4,040 | 4,040 | 4,120 | 4,015 | 91,900 |
| July 22, 2025 | 4,085 | 4,100 | 4,100 | 4,115 | 4,050 | 47,400 |
| July 18, 2025 | 4,120 | 4,080 | 4,080 | 4,135 | 4,075 | 81,900 |
| July 17, 2025 | 4,040 | 4,115 | 4,115 | 4,115 | 4,025 | 92,700 |
| July 16, 2025 | 4,035 | 4,040 | 4,040 | 4,055 | 4,015 | 61,800 |
| July 15, 2025 | 4,070 | 4,050 | 4,050 | 4,070 | 4,025 | 48,900 |
| July 14, 2025 | 4,030 | 4,055 | 4,055 | 4,075 | 3,990 | 91,800 |
| July 11, 2025 | 4,010 | 3,995 | 3,995 | 4,030 | 3,980 | 72,100 |
| July 10, 2025 | 4,010 | 4,025 | 4,025 | 4,030 | 4,000 | 86,200 |
| July 09, 2025 | 3,945 | 3,995 | 3,995 | 4,000 | 3,940 | 73,900 |
| July 08, 2025 | 3,940 | 3,955 | 3,955 | 3,965 | 3,930 | 106,800 |
| July 07, 2025 | 4,000 | 3,990 | 3,990 | 4,000 | 3,940 | 92,400 |
| July 04, 2025 | 3,900 | 3,955 | 3,955 | 3,975 | 3,895 | 74,100 |
| July 03, 2025 | 3,920 | 3,900 | 3,900 | 3,930 | 3,865 | 108,400 |
| July 02, 2025 | 3,860 | 3,920 | 3,920 | 3,940 | 3,855 | 78,900 |
| July 01, 2025 | 3,890 | 3,890 | 3,890 | 3,955 | 3,880 | 127,000 |
| June 30, 2025 | 3,835 | 3,865 | 3,865 | 3,895 | 3,835 | 86,200 |
| June 27, 2025 | 3,850 | 3,825 | 3,825 | 3,875 | 3,810 | 78,200 |
| June 26, 2025 | 3,830 | 3,840 | 3,840 | 3,885 | 3,800 | 110,900 |
| June 25, 2025 | 3,750 | 3,805 | 3,805 | 3,830 | 3,745 | 106,300 |
| June 24, 2025 | 3,765 | 3,760 | 3,760 | 3,795 | 3,730 | 63,600 |
| June 23, 2025 | 3,765 | 3,745 | 3,745 | 3,790 | 3,720 | 100,500 |
| June 20, 2025 | 3,735 | 3,765 | 3,765 | 3,770 | 3,710 | 165,800 |
| June 19, 2025 | 3,700 | 3,725 | 3,725 | 3,730 | 3,685 | 53,900 |
| June 18, 2025 | 3,645 | 3,700 | 3,700 | 3,710 | 3,645 | 49,600 |
| June 17, 2025 | 3,655 | 3,665 | 3,665 | 3,680 | 3,630 | 61,600 |
| June 16, 2025 | 3,695 | 3,690 | 3,690 | 3,720 | 3,670 | 62,900 |
| June 13, 2025 | 3,695 | 3,670 | 3,670 | 3,720 | 3,645 | 63,500 |
| June 12, 2025 | 3,675 | 3,695 | 3,695 | 3,725 | 3,660 | 69,800 |
| June 11, 2025 | 3,700 | 3,675 | 3,675 | 3,700 | 3,630 | 67,100 |
| June 10, 2025 | 3,650 | 3,700 | 3,700 | 3,710 | 3,645 | 119,100 |
| June 09, 2025 | 3,610 | 3,620 | 3,620 | 3,630 | 3,590 | 64,600 |
| June 06, 2025 | 3,615 | 3,600 | 3,600 | 3,625 | 3,580 | 55,400 |
| June 05, 2025 | 3,565 | 3,585 | 3,585 | 3,590 | 3,525 | 71,400 |
| June 04, 2025 | 3,555 | 3,580 | 3,580 | 3,615 | 3,530 | 81,400 |
| June 03, 2025 | 3,545 | 3,530 | 3,530 | 3,555 | 3,495 | 57,400 |
| June 02, 2025 | 3,485 | 3,535 | 3,535 | 3,535 | 3,450 | 54,000 |
| May 30, 2025 | 3,485 | 3,485 | 3,485 | 3,505 | 3,455 | 50,500 |
| May 29, 2025 | 3,525 | 3,510 | 3,510 | 3,535 | 3,475 | 40,600 |
| May 28, 2025 | 3,475 | 3,505 | 3,505 | 3,535 | 3,430 | 76,200 |
| May 27, 2025 | 3,480 | 3,440 | 3,440 | 3,485 | 3,435 | 27,200 |
| May 26, 2025 | 3,470 | 3,490 | 3,490 | 3,495 | 3,455 | 35,200 |
| May 23, 2025 | 3,440 | 3,460 | 3,460 | 3,480 | 3,430 | 43,500 |