4,091.00
+92(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,007 | 4,091 | 4,091 | 4,172 | 4,006 | 2.7M |
| August 15, 2025 | 3,951 | 3,999 | 3,999 | 4,007 | 3,930 | 2.05M |
| August 14, 2025 | 4,010 | 3,944 | 3,944 | 4,027 | 3,930 | 2.36M |
| August 13, 2025 | 3,970 | 4,044 | 4,044 | 4,047 | 3,954 | 2.6M |
| August 12, 2025 | 4,035 | 3,932 | 3,932 | 4,040 | 3,930 | 3.44M |
| August 08, 2025 | 4,002 | 3,996 | 3,996 | 4,039 | 3,987 | 2.61M |
| August 07, 2025 | 3,935 | 3,982 | 3,982 | 3,986 | 3,927 | 2.6M |
| August 06, 2025 | 3,899 | 3,919 | 3,919 | 3,927 | 3,886 | 2.95M |
| August 05, 2025 | 3,872 | 3,910 | 3,910 | 3,969 | 3,840 | 4.96M |
| August 04, 2025 | 4,031 | 4,012 | 4,012 | 4,070 | 3,980 | 3.1M |
| August 01, 2025 | 4,020 | 4,058 | 4,058 | 4,107 | 4,007 | 2.3M |
| July 31, 2025 | 3,980 | 4,005 | 4,005 | 4,019 | 3,971 | 2.11M |
| July 30, 2025 | 3,965 | 3,963 | 3,963 | 3,969 | 3,922 | 1.84M |
| July 29, 2025 | 3,894 | 3,915 | 3,915 | 3,915 | 3,851 | 2.01M |
| July 28, 2025 | 3,977 | 3,931 | 3,931 | 3,984 | 3,921 | 2M |
| July 25, 2025 | 3,998 | 3,977 | 3,977 | 4,021 | 3,969 | 2.04M |
| July 24, 2025 | 3,940 | 3,990 | 3,990 | 4,005 | 3,921 | 2.81M |
| July 23, 2025 | 3,987 | 3,907 | 3,907 | 3,998 | 3,858 | 4.42M |
| July 22, 2025 | 3,956 | 3,999 | 3,999 | 4,029 | 3,956 | 2.17M |
| July 18, 2025 | 3,946 | 3,992 | 3,992 | 3,992 | 3,933 | 2.18M |
| July 17, 2025 | 3,921 | 3,926 | 3,926 | 3,936 | 3,906 | 2.04M |
| July 16, 2025 | 3,900 | 3,912 | 3,912 | 3,945 | 3,891 | 2.1M |
| July 15, 2025 | 3,892 | 3,903 | 3,903 | 3,917 | 3,855 | 1.83M |
| July 14, 2025 | 3,878 | 3,892 | 3,892 | 3,915 | 3,854 | 1.55M |
| July 11, 2025 | 3,993 | 3,888 | 3,888 | 3,996 | 3,873 | 2.25M |
| July 10, 2025 | 3,936 | 3,950 | 3,950 | 3,969 | 3,908 | 3.13M |
| July 09, 2025 | 3,966 | 3,955 | 3,955 | 4,000 | 3,907 | 2.16M |
| July 08, 2025 | 3,998 | 3,960 | 3,960 | 4,010 | 3,877 | 4.05M |
| July 07, 2025 | 3,955 | 3,978 | 3,978 | 3,978 | 3,931 | 1.51M |
| July 04, 2025 | 3,916 | 3,955 | 3,955 | 3,965 | 3,903 | 1.78M |
| July 03, 2025 | 3,910 | 3,904 | 3,904 | 3,946 | 3,866 | 3.1M |
| July 02, 2025 | 3,878 | 3,916 | 3,916 | 3,936 | 3,875 | 3.16M |
| July 01, 2025 | 3,945 | 3,906 | 3,906 | 3,968 | 3,886 | 2.17M |
| June 30, 2025 | 3,889 | 3,909 | 3,909 | 3,930 | 3,873 | 2.89M |
| June 27, 2025 | 3,819 | 3,867 | 3,867 | 3,872 | 3,816 | 2.65M |
| June 26, 2025 | 3,748 | 3,815 | 3,815 | 3,827 | 3,746 | 2.42M |
| June 25, 2025 | 3,722 | 3,756 | 3,756 | 3,761 | 3,720 | 1.54M |
| June 24, 2025 | 3,724 | 3,721 | 3,721 | 3,749 | 3,701 | 1.53M |
| June 23, 2025 | 3,676 | 3,714 | 3,714 | 3,714 | 3,644 | 1.99M |
| June 20, 2025 | 3,723 | 3,676 | 3,676 | 3,763 | 3,676 | 4.31M |
| June 19, 2025 | 3,725 | 3,721 | 3,721 | 3,729 | 3,678 | 1.13M |
| June 18, 2025 | 3,676 | 3,721 | 3,721 | 3,721 | 3,675 | 1.55M |
| June 17, 2025 | 3,698 | 3,703 | 3,703 | 3,714 | 3,674 | 1.23M |
| June 16, 2025 | 3,631 | 3,698 | 3,698 | 3,723 | 3,629 | 1.93M |
| June 13, 2025 | 3,644 | 3,604 | 3,604 | 3,644 | 3,577 | 2.87M |
| June 12, 2025 | 3,644 | 3,644 | 3,644 | 3,676 | 3,616 | 1.9M |
| June 11, 2025 | 3,655 | 3,644 | 3,644 | 3,664 | 3,613 | 1.62M |
| June 10, 2025 | 3,647 | 3,635 | 3,635 | 3,672 | 3,632 | 1.93M |
| June 09, 2025 | 3,657 | 3,661 | 3,661 | 3,698 | 3,643 | 1.94M |
| June 06, 2025 | 3,603 | 3,613 | 3,613 | 3,640 | 3,595 | 2.04M |
| June 05, 2025 | 3,598 | 3,604 | 3,604 | 3,629 | 3,578 | 2.47M |
| June 04, 2025 | 3,617 | 3,628 | 3,628 | 3,667 | 3,611 | 2.12M |
| June 03, 2025 | 3,630 | 3,619 | 3,619 | 3,649 | 3,588 | 1.72M |
| June 02, 2025 | 3,560 | 3,627 | 3,627 | 3,627 | 3,553 | 1.98M |
| May 30, 2025 | 3,633 | 3,612 | 3,612 | 3,638 | 3,583 | 4.09M |
| May 29, 2025 | 3,600 | 3,639 | 3,639 | 3,660 | 3,595 | 3.74M |
| May 28, 2025 | 3,550 | 3,562 | 3,562 | 3,575 | 3,530 | 2.43M |
| May 27, 2025 | 3,487 | 3,503 | 3,503 | 3,527 | 3,459 | 1.92M |
| May 26, 2025 | 3,421 | 3,487 | 3,487 | 3,499 | 3,421 | 2.58M |
| May 23, 2025 | 3,348 | 3,413 | 3,413 | 3,442 | 3,340 | 2.88M |