4,320.00
+45(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,230 | 4,275 | 4,275 | 4,280 | 4,205 | 46,000 |
| August 18, 2025 | 4,180 | 4,200 | 4,200 | 4,245 | 4,175 | 59,000 |
| August 15, 2025 | 4,195 | 4,145 | 4,145 | 4,200 | 4,135 | 35,500 |
| August 14, 2025 | 4,210 | 4,185 | 4,185 | 4,245 | 4,165 | 48,300 |
| August 13, 2025 | 4,240 | 4,210 | 4,210 | 4,245 | 4,210 | 36,100 |
| August 12, 2025 | 4,265 | 4,240 | 4,240 | 4,300 | 4,225 | 40,300 |
| August 08, 2025 | 4,280 | 4,265 | 4,265 | 4,305 | 4,255 | 42,800 |
| August 07, 2025 | 4,255 | 4,280 | 4,280 | 4,290 | 4,245 | 35,400 |
| August 06, 2025 | 4,250 | 4,255 | 4,255 | 4,285 | 4,205 | 63,100 |
| August 05, 2025 | 4,380 | 4,255 | 4,255 | 4,415 | 4,245 | 114,300 |
| August 04, 2025 | 4,520 | 4,355 | 4,355 | 4,605 | 4,350 | 204,900 |
| August 01, 2025 | 4,025 | 4,565 | 4,565 | 4,575 | 4,015 | 363,100 |
| July 31, 2025 | 4,085 | 4,045 | 4,045 | 4,090 | 4,045 | 43,800 |
| July 30, 2025 | 4,045 | 4,070 | 4,070 | 4,080 | 4,045 | 26,400 |
| July 29, 2025 | 4,105 | 4,070 | 4,070 | 4,105 | 4,055 | 28,000 |
| July 28, 2025 | 4,095 | 4,105 | 4,105 | 4,130 | 4,095 | 29,100 |
| July 25, 2025 | 4,080 | 4,095 | 4,095 | 4,115 | 4,055 | 38,500 |
| July 24, 2025 | 4,015 | 4,060 | 4,060 | 4,085 | 4,015 | 41,100 |
| July 23, 2025 | 4,065 | 4,010 | 4,010 | 4,085 | 3,995 | 54,400 |
| July 22, 2025 | 4,085 | 4,025 | 4,025 | 4,100 | 4,010 | 30,800 |
| July 18, 2025 | 4,095 | 4,085 | 4,085 | 4,140 | 4,085 | 33,200 |
| July 17, 2025 | 4,085 | 4,080 | 4,080 | 4,090 | 4,060 | 22,800 |
| July 16, 2025 | 4,095 | 4,080 | 4,080 | 4,130 | 4,060 | 31,500 |
| July 15, 2025 | 4,100 | 4,085 | 4,085 | 4,105 | 4,060 | 27,200 |
| July 14, 2025 | 4,085 | 4,105 | 4,105 | 4,145 | 4,080 | 57,600 |
| July 11, 2025 | 4,070 | 4,045 | 4,045 | 4,100 | 4,040 | 40,800 |
| July 10, 2025 | 4,075 | 4,035 | 4,035 | 4,090 | 4,015 | 38,000 |
| July 09, 2025 | 4,045 | 4,075 | 4,075 | 4,110 | 4,045 | 32,500 |
| July 08, 2025 | 4,105 | 4,045 | 4,045 | 4,130 | 4,030 | 69,200 |
| July 07, 2025 | 4,130 | 4,105 | 4,105 | 4,140 | 4,075 | 46,400 |
| July 04, 2025 | 4,040 | 4,115 | 4,115 | 4,115 | 4,010 | 105,800 |
| July 03, 2025 | 4,010 | 4,040 | 4,040 | 4,050 | 3,965 | 68,300 |
| July 02, 2025 | 3,900 | 4,020 | 4,020 | 4,025 | 3,890 | 96,200 |
| July 01, 2025 | 3,985 | 3,935 | 3,935 | 4,020 | 3,930 | 81,700 |
| June 30, 2025 | 3,925 | 4,005 | 4,005 | 4,025 | 3,830 | 325,300 |
| June 27, 2025 | 3,620 | 3,860 | 3,860 | 3,900 | 3,610 | 300,000 |
| June 26, 2025 | 3,605 | 3,610 | 3,610 | 3,620 | 3,600 | 43,500 |
| June 25, 2025 | 3,630 | 3,605 | 3,605 | 3,635 | 3,605 | 43,100 |
| June 24, 2025 | 3,670 | 3,630 | 3,630 | 3,680 | 3,630 | 33,700 |
| June 23, 2025 | 3,645 | 3,650 | 3,650 | 3,660 | 3,635 | 31,100 |
| June 20, 2025 | 3,680 | 3,645 | 3,645 | 3,680 | 3,645 | 68,100 |
| June 19, 2025 | 3,705 | 3,680 | 3,680 | 3,715 | 3,680 | 23,800 |
| June 18, 2025 | 3,675 | 3,700 | 3,700 | 3,715 | 3,660 | 44,100 |
| June 17, 2025 | 3,670 | 3,675 | 3,675 | 3,685 | 3,645 | 58,400 |
| June 16, 2025 | 3,665 | 3,695 | 3,695 | 3,705 | 3,665 | 41,000 |
| June 13, 2025 | 3,670 | 3,665 | 3,665 | 3,680 | 3,655 | 42,300 |
| June 12, 2025 | 3,700 | 3,680 | 3,680 | 3,700 | 3,665 | 29,900 |
| June 11, 2025 | 3,680 | 3,695 | 3,695 | 3,705 | 3,680 | 18,800 |
| June 10, 2025 | 3,655 | 3,685 | 3,685 | 3,715 | 3,650 | 49,400 |
| June 09, 2025 | 3,685 | 3,655 | 3,655 | 3,695 | 3,655 | 53,000 |
| June 06, 2025 | 3,685 | 3,685 | 3,685 | 3,700 | 3,685 | 13,500 |
| June 05, 2025 | 3,695 | 3,685 | 3,685 | 3,715 | 3,685 | 31,200 |
| June 04, 2025 | 3,735 | 3,700 | 3,700 | 3,745 | 3,690 | 56,000 |
| June 03, 2025 | 3,755 | 3,735 | 3,735 | 3,755 | 3,730 | 26,200 |
| June 02, 2025 | 3,800 | 3,740 | 3,740 | 3,800 | 3,740 | 48,400 |
| May 30, 2025 | 3,790 | 3,790 | 3,790 | 3,795 | 3,765 | 42,600 |
| May 29, 2025 | 3,815 | 3,790 | 3,790 | 3,815 | 3,790 | 37,700 |
| May 28, 2025 | 3,860 | 3,825 | 3,825 | 3,860 | 3,820 | 36,500 |
| May 27, 2025 | 3,845 | 3,860 | 3,860 | 3,870 | 3,835 | 29,600 |
| May 26, 2025 | 3,825 | 3,820 | 3,820 | 3,855 | 3,800 | 27,300 |