4,685.00
+65(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,660 | 4,685 | 4,685 | 4,690 | 4,610 | 228,700 |
| August 15, 2025 | 4,635 | 4,620 | 4,620 | 4,660 | 4,590 | 200,900 |
| August 14, 2025 | 4,600 | 4,665 | 4,665 | 4,665 | 4,560 | 222,800 |
| August 13, 2025 | 4,665 | 4,630 | 4,630 | 4,690 | 4,590 | 278,400 |
| August 12, 2025 | 4,690 | 4,630 | 4,630 | 4,750 | 4,580 | 539,400 |
| August 08, 2025 | 4,785 | 4,745 | 4,745 | 4,810 | 4,725 | 168,900 |
| August 07, 2025 | 4,780 | 4,765 | 4,765 | 4,870 | 4,725 | 269,900 |
| August 06, 2025 | 4,610 | 4,745 | 4,745 | 4,745 | 4,590 | 167,400 |
| August 05, 2025 | 4,580 | 4,590 | 4,590 | 4,605 | 4,540 | 137,100 |
| August 04, 2025 | 4,500 | 4,580 | 4,580 | 4,590 | 4,470 | 200,000 |
| August 01, 2025 | 4,520 | 4,580 | 4,580 | 4,610 | 4,520 | 190,100 |
| July 31, 2025 | 4,500 | 4,520 | 4,520 | 4,540 | 4,475 | 201,200 |
| July 30, 2025 | 4,400 | 4,460 | 4,460 | 4,465 | 4,375 | 117,500 |
| July 29, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,340 | 126,900 |
| July 28, 2025 | 4,415 | 4,385 | 4,385 | 4,435 | 4,375 | 121,400 |
| July 25, 2025 | 4,380 | 4,410 | 4,410 | 4,420 | 4,360 | 108,800 |
| July 24, 2025 | 4,445 | 4,400 | 4,400 | 4,455 | 4,375 | 348,600 |
| July 23, 2025 | 4,540 | 4,435 | 4,435 | 4,545 | 4,415 | 197,700 |
| July 22, 2025 | 4,480 | 4,520 | 4,520 | 4,525 | 4,470 | 98,700 |
| July 18, 2025 | 4,515 | 4,490 | 4,490 | 4,515 | 4,470 | 94,300 |
| July 17, 2025 | 4,485 | 4,520 | 4,520 | 4,560 | 4,475 | 143,500 |
| July 16, 2025 | 4,495 | 4,480 | 4,480 | 4,510 | 4,440 | 124,900 |
| July 15, 2025 | 4,575 | 4,510 | 4,510 | 4,590 | 4,500 | 131,800 |
| July 14, 2025 | 4,520 | 4,575 | 4,575 | 4,615 | 4,495 | 232,000 |
| July 11, 2025 | 4,435 | 4,490 | 4,490 | 4,550 | 4,410 | 283,800 |
| July 10, 2025 | 4,375 | 4,405 | 4,405 | 4,445 | 4,375 | 259,600 |
| July 09, 2025 | 4,295 | 4,330 | 4,330 | 4,340 | 4,265 | 126,600 |
| July 08, 2025 | 4,245 | 4,260 | 4,260 | 4,285 | 4,210 | 108,300 |
| July 07, 2025 | 4,245 | 4,260 | 4,260 | 4,320 | 4,200 | 317,200 |
| July 04, 2025 | 4,055 | 4,125 | 4,125 | 4,145 | 4,040 | 142,000 |
| July 03, 2025 | 4,135 | 4,060 | 4,060 | 4,150 | 4,035 | 168,700 |
| July 02, 2025 | 4,105 | 4,160 | 4,160 | 4,180 | 4,105 | 96,400 |
| July 01, 2025 | 4,150 | 4,150 | 4,150 | 4,195 | 4,150 | 86,600 |
| June 30, 2025 | 4,215 | 4,185 | 4,185 | 4,220 | 4,185 | 76,600 |
| June 27, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,170 | 83,100 |
| June 26, 2025 | 4,180 | 4,190 | 4,190 | 4,190 | 4,155 | 81,300 |
| June 25, 2025 | 4,230 | 4,180 | 4,180 | 4,230 | 4,160 | 61,500 |
| June 24, 2025 | 4,225 | 4,215 | 4,215 | 4,240 | 4,180 | 91,100 |
| June 23, 2025 | 4,190 | 4,195 | 4,195 | 4,240 | 4,185 | 93,500 |
| June 20, 2025 | 4,205 | 4,200 | 4,200 | 4,225 | 4,175 | 157,100 |
| June 19, 2025 | 4,220 | 4,240 | 4,240 | 4,245 | 4,205 | 90,000 |
| June 18, 2025 | 4,225 | 4,235 | 4,235 | 4,265 | 4,225 | 81,400 |
| June 17, 2025 | 4,225 | 4,245 | 4,245 | 4,275 | 4,215 | 91,200 |
| June 16, 2025 | 4,280 | 4,230 | 4,230 | 4,295 | 4,215 | 78,100 |
| June 13, 2025 | 4,195 | 4,235 | 4,235 | 4,275 | 4,195 | 119,500 |
| June 12, 2025 | 4,230 | 4,200 | 4,200 | 4,255 | 4,190 | 80,900 |
| June 11, 2025 | 4,210 | 4,230 | 4,230 | 4,230 | 4,165 | 146,200 |
| June 10, 2025 | 4,240 | 4,230 | 4,230 | 4,290 | 4,230 | 115,400 |
| June 09, 2025 | 4,250 | 4,235 | 4,235 | 4,265 | 4,220 | 112,000 |
| June 06, 2025 | 4,265 | 4,255 | 4,255 | 4,290 | 4,240 | 109,500 |
| June 05, 2025 | 4,340 | 4,255 | 4,255 | 4,355 | 4,225 | 142,000 |
| June 04, 2025 | 4,300 | 4,355 | 4,355 | 4,430 | 4,295 | 214,400 |
| June 03, 2025 | 4,305 | 4,290 | 4,290 | 4,325 | 4,255 | 167,500 |
| June 02, 2025 | 4,215 | 4,305 | 4,305 | 4,350 | 4,185 | 315,400 |
| May 30, 2025 | 4,105 | 4,145 | 4,145 | 4,150 | 4,100 | 224,700 |
| May 29, 2025 | 4,150 | 4,160 | 4,160 | 4,175 | 4,140 | 90,000 |
| May 28, 2025 | 4,175 | 4,150 | 4,150 | 4,190 | 4,135 | 84,400 |
| May 27, 2025 | 4,165 | 4,150 | 4,150 | 4,190 | 4,145 | 73,100 |
| May 26, 2025 | 4,165 | 4,165 | 4,165 | 4,190 | 4,130 | 130,400 |
| May 23, 2025 | 4,165 | 4,195 | 4,195 | 4,220 | 4,165 | 65,500 |