4,610.00
+95(+2.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,515 | 4,610 | 4,610 | 4,620 | 4,490 | 43,100 |
| August 15, 2025 | 4,585 | 4,515 | 4,515 | 4,585 | 4,485 | 49,800 |
| August 14, 2025 | 4,650 | 4,585 | 4,585 | 4,675 | 4,525 | 42,400 |
| August 13, 2025 | 4,590 | 4,655 | 4,655 | 4,680 | 4,510 | 57,700 |
| August 12, 2025 | 4,535 | 4,520 | 4,520 | 4,645 | 4,520 | 64,700 |
| August 08, 2025 | 4,495 | 4,535 | 4,535 | 4,560 | 4,440 | 66,600 |
| August 07, 2025 | 4,485 | 4,535 | 4,535 | 4,535 | 4,340 | 116,400 |
| August 06, 2025 | 4,240 | 4,550 | 4,550 | 4,575 | 4,240 | 125,700 |
| August 05, 2025 | 4,170 | 4,200 | 4,200 | 4,260 | 4,100 | 51,000 |
| August 04, 2025 | 4,155 | 4,175 | 4,175 | 4,205 | 4,125 | 40,200 |
| August 01, 2025 | 4,135 | 4,185 | 4,185 | 4,230 | 4,125 | 42,000 |
| July 31, 2025 | 4,045 | 4,120 | 4,120 | 4,175 | 4,045 | 24,200 |
| July 30, 2025 | 4,000 | 4,065 | 4,065 | 4,110 | 4,000 | 33,700 |
| July 29, 2025 | 3,940 | 4,000 | 4,000 | 4,005 | 3,940 | 16,400 |
| July 28, 2025 | 4,020 | 3,990 | 3,990 | 4,065 | 3,980 | 40,900 |
| July 25, 2025 | 4,015 | 4,010 | 4,010 | 4,040 | 3,980 | 57,100 |
| July 24, 2025 | 3,900 | 3,960 | 3,960 | 3,985 | 3,900 | 48,800 |
| July 23, 2025 | 3,915 | 3,875 | 3,875 | 3,940 | 3,790 | 81,200 |
| July 22, 2025 | 3,800 | 3,860 | 3,860 | 3,880 | 3,785 | 36,300 |
| July 18, 2025 | 3,895 | 3,825 | 3,825 | 3,935 | 3,780 | 32,600 |
| July 17, 2025 | 3,820 | 3,890 | 3,890 | 3,890 | 3,820 | 16,900 |
| July 16, 2025 | 3,820 | 3,825 | 3,825 | 3,860 | 3,795 | 18,800 |
| July 15, 2025 | 3,820 | 3,790 | 3,790 | 3,835 | 3,780 | 29,100 |
| July 14, 2025 | 3,730 | 3,790 | 3,790 | 3,815 | 3,730 | 18,600 |
| July 11, 2025 | 3,755 | 3,730 | 3,730 | 3,775 | 3,710 | 22,400 |
| July 10, 2025 | 3,760 | 3,730 | 3,730 | 3,785 | 3,715 | 35,600 |
| July 09, 2025 | 3,750 | 3,770 | 3,770 | 3,785 | 3,750 | 20,300 |
| July 08, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,685 | 31,400 |
| July 07, 2025 | 3,645 | 3,690 | 3,690 | 3,735 | 3,645 | 25,600 |
| July 04, 2025 | 3,625 | 3,665 | 3,665 | 3,695 | 3,605 | 19,800 |
| July 03, 2025 | 3,710 | 3,600 | 3,600 | 3,760 | 3,560 | 45,200 |
| July 02, 2025 | 3,690 | 3,710 | 3,710 | 3,770 | 3,690 | 28,900 |
| July 01, 2025 | 3,695 | 3,720 | 3,720 | 3,735 | 3,675 | 19,100 |
| June 30, 2025 | 3,700 | 3,710 | 3,710 | 3,780 | 3,700 | 34,800 |
| June 27, 2025 | 3,685 | 3,670 | 3,670 | 3,735 | 3,650 | 39,200 |
| June 26, 2025 | 3,575 | 3,645 | 3,645 | 3,650 | 3,575 | 24,400 |
| June 25, 2025 | 3,615 | 3,605 | 3,605 | 3,640 | 3,570 | 33,800 |
| June 24, 2025 | 3,675 | 3,635 | 3,635 | 3,675 | 3,615 | 25,300 |
| June 23, 2025 | 3,640 | 3,620 | 3,620 | 3,735 | 3,620 | 37,800 |
| June 20, 2025 | 3,685 | 3,680 | 3,680 | 3,745 | 3,610 | 169,600 |
| June 19, 2025 | 3,620 | 3,655 | 3,655 | 3,680 | 3,620 | 23,600 |
| June 18, 2025 | 3,620 | 3,620 | 3,620 | 3,640 | 3,600 | 18,300 |
| June 17, 2025 | 3,560 | 3,590 | 3,590 | 3,645 | 3,560 | 45,500 |
| June 16, 2025 | 3,540 | 3,530 | 3,530 | 3,600 | 3,505 | 26,300 |
| June 13, 2025 | 3,595 | 3,525 | 3,525 | 3,630 | 3,435 | 50,400 |
| June 12, 2025 | 3,440 | 3,455 | 3,455 | 3,485 | 3,440 | 20,000 |
| June 11, 2025 | 3,505 | 3,480 | 3,480 | 3,535 | 3,460 | 41,000 |
| June 10, 2025 | 3,535 | 3,435 | 3,435 | 3,655 | 3,435 | 52,800 |
| June 09, 2025 | 3,485 | 3,545 | 3,545 | 3,570 | 3,455 | 32,800 |
| June 06, 2025 | 3,485 | 3,460 | 3,460 | 3,485 | 3,425 | 32,500 |
| June 05, 2025 | 3,475 | 3,445 | 3,445 | 3,540 | 3,425 | 42,500 |
| June 04, 2025 | 3,440 | 3,460 | 3,460 | 3,495 | 3,440 | 27,400 |
| June 03, 2025 | 3,475 | 3,405 | 3,405 | 3,495 | 3,380 | 35,300 |
| June 02, 2025 | 3,390 | 3,450 | 3,450 | 3,485 | 3,360 | 24,400 |
| May 30, 2025 | 3,385 | 3,410 | 3,410 | 3,455 | 3,385 | 21,400 |
| May 29, 2025 | 3,400 | 3,425 | 3,425 | 3,435 | 3,380 | 26,900 |
| May 28, 2025 | 3,395 | 3,400 | 3,400 | 3,445 | 3,365 | 36,400 |
| May 27, 2025 | 3,390 | 3,390 | 3,390 | 3,400 | 3,360 | 14,400 |
| May 26, 2025 | 3,410 | 3,390 | 3,390 | 3,445 | 3,385 | 22,400 |
| May 23, 2025 | 3,370 | 3,375 | 3,375 | 3,395 | 3,340 | 26,200 |