4,888.00
+15(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,866 | 4,888 | 4,888 | 4,921 | 4,866 | 118,000 |
| August 15, 2025 | 4,876 | 4,873 | 4,873 | 4,888 | 4,834 | 119,000 |
| August 14, 2025 | 4,853 | 4,873 | 4,873 | 4,880 | 4,831 | 120,600 |
| August 13, 2025 | 4,869 | 4,836 | 4,836 | 4,892 | 4,784 | 192,600 |
| August 12, 2025 | 4,948 | 4,869 | 4,869 | 4,949 | 4,867 | 171,600 |
| August 08, 2025 | 4,905 | 4,939 | 4,939 | 4,958 | 4,865 | 248,000 |
| August 07, 2025 | 4,700 | 4,903 | 4,903 | 4,917 | 4,649 | 468,200 |
| August 06, 2025 | 4,800 | 4,837 | 4,837 | 4,865 | 4,771 | 192,900 |
| August 05, 2025 | 4,748 | 4,813 | 4,813 | 4,848 | 4,715 | 191,800 |
| August 04, 2025 | 4,732 | 4,771 | 4,771 | 4,774 | 4,720 | 145,100 |
| August 01, 2025 | 4,676 | 4,734 | 4,734 | 4,754 | 4,669 | 195,300 |
| July 31, 2025 | 4,693 | 4,676 | 4,676 | 4,693 | 4,642 | 112,000 |
| July 30, 2025 | 4,650 | 4,693 | 4,693 | 4,693 | 4,643 | 104,000 |
| July 29, 2025 | 4,621 | 4,642 | 4,642 | 4,660 | 4,600 | 185,700 |
| July 28, 2025 | 4,671 | 4,669 | 4,669 | 4,697 | 4,657 | 123,600 |
| July 25, 2025 | 4,659 | 4,671 | 4,671 | 4,671 | 4,646 | 130,600 |
| July 24, 2025 | 4,670 | 4,637 | 4,637 | 4,705 | 4,633 | 228,400 |
| July 23, 2025 | 4,560 | 4,634 | 4,634 | 4,659 | 4,528 | 334,500 |
| July 22, 2025 | 4,518 | 4,538 | 4,538 | 4,560 | 4,505 | 169,700 |
| July 18, 2025 | 4,543 | 4,520 | 4,520 | 4,595 | 4,512 | 327,000 |
| July 17, 2025 | 4,450 | 4,507 | 4,507 | 4,518 | 4,437 | 226,700 |
| July 16, 2025 | 4,460 | 4,445 | 4,445 | 4,494 | 4,441 | 200,100 |
| July 15, 2025 | 4,452 | 4,467 | 4,467 | 4,483 | 4,438 | 241,700 |
| July 14, 2025 | 4,450 | 4,436 | 4,436 | 4,498 | 4,429 | 264,300 |
| July 11, 2025 | 4,480 | 4,480 | 4,480 | 4,500 | 4,465 | 151,800 |
| July 10, 2025 | 4,505 | 4,473 | 4,473 | 4,527 | 4,462 | 184,500 |
| July 09, 2025 | 4,556 | 4,514 | 4,514 | 4,577 | 4,505 | 183,900 |
| July 08, 2025 | 4,641 | 4,562 | 4,562 | 4,642 | 4,562 | 192,900 |
| July 07, 2025 | 4,633 | 4,613 | 4,613 | 4,660 | 4,608 | 134,300 |
| July 04, 2025 | 4,714 | 4,611 | 4,611 | 4,722 | 4,610 | 161,100 |
| July 03, 2025 | 4,664 | 4,714 | 4,714 | 4,734 | 4,651 | 229,600 |
| July 02, 2025 | 4,623 | 4,698 | 4,698 | 4,704 | 4,605 | 227,800 |
| July 01, 2025 | 4,632 | 4,624 | 4,624 | 4,641 | 4,577 | 244,900 |
| June 30, 2025 | 4,565 | 4,610 | 4,610 | 4,636 | 4,552 | 227,400 |
| June 27, 2025 | 4,490 | 4,552 | 4,552 | 4,567 | 4,459 | 467,400 |
| June 26, 2025 | 4,452 | 4,500 | 4,455 | 4,520 | 4,452 | 1.18M |
| June 25, 2025 | 4,466 | 4,470 | 4,425.3 | 4,485 | 4,453 | 411,100 |
| June 24, 2025 | 4,512 | 4,475 | 4,430.25 | 4,520 | 4,468 | 301,500 |
| June 23, 2025 | 4,441 | 4,489 | 4,444.11 | 4,502 | 4,434 | 300,000 |
| June 20, 2025 | 4,495 | 4,441 | 4,441 | 4,495 | 4,433 | 349,800 |
| June 19, 2025 | 4,468 | 4,482 | 4,482 | 4,485 | 4,450 | 202,800 |
| June 18, 2025 | 4,528 | 4,496 | 4,496 | 4,546 | 4,488 | 223,600 |
| June 17, 2025 | 4,610 | 4,528 | 4,528 | 4,640 | 4,528 | 176,600 |
| June 16, 2025 | 4,676 | 4,634 | 4,634 | 4,680 | 4,634 | 132,800 |
| June 13, 2025 | 4,679 | 4,661 | 4,661 | 4,688 | 4,648 | 138,500 |
| June 12, 2025 | 4,670 | 4,664 | 4,664 | 4,679 | 4,650 | 115,100 |
| June 11, 2025 | 4,670 | 4,663 | 4,663 | 4,670 | 4,635 | 107,700 |
| June 10, 2025 | 4,655 | 4,649 | 4,649 | 4,689 | 4,639 | 119,600 |
| June 09, 2025 | 4,719 | 4,641 | 4,641 | 4,726 | 4,641 | 124,500 |
| June 06, 2025 | 4,739 | 4,696 | 4,696 | 4,779 | 4,696 | 183,100 |
| June 05, 2025 | 4,644 | 4,714 | 4,714 | 4,721 | 4,644 | 177,000 |
| June 04, 2025 | 4,671 | 4,652 | 4,652 | 4,695 | 4,637 | 120,800 |
| June 03, 2025 | 4,626 | 4,684 | 4,684 | 4,695 | 4,608 | 115,800 |
| June 02, 2025 | 4,653 | 4,626 | 4,626 | 4,661 | 4,602 | 153,200 |
| May 30, 2025 | 4,592 | 4,639 | 4,639 | 4,644 | 4,586 | 188,000 |
| May 29, 2025 | 4,620 | 4,621 | 4,621 | 4,645 | 4,611 | 103,000 |
| May 28, 2025 | 4,600 | 4,618 | 4,618 | 4,639 | 4,563 | 114,600 |
| May 27, 2025 | 4,550 | 4,580 | 4,580 | 4,598 | 4,550 | 87,300 |
| May 26, 2025 | 4,544 | 4,546 | 4,546 | 4,567 | 4,527 | 94,900 |
| May 23, 2025 | 4,530 | 4,518 | 4,518 | 4,536 | 4,505 | 116,600 |