4,230.00
+53(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,194 | 4,230 | 4,230 | 4,230 | 4,183 | 269,100 |
| August 15, 2025 | 4,165 | 4,177 | 4,177 | 4,185 | 4,132 | 274,100 |
| August 14, 2025 | 4,187 | 4,173 | 4,173 | 4,200 | 4,158 | 385,400 |
| August 13, 2025 | 4,220 | 4,218 | 4,218 | 4,230 | 4,187 | 455,500 |
| August 12, 2025 | 4,256 | 4,238 | 4,238 | 4,269 | 4,207 | 527,600 |
| August 08, 2025 | 4,285 | 4,256 | 4,256 | 4,285 | 4,230 | 454,500 |
| August 07, 2025 | 4,299 | 4,265 | 4,265 | 4,301 | 4,247 | 557,100 |
| August 06, 2025 | 4,249 | 4,287 | 4,287 | 4,309 | 4,227 | 519,900 |
| August 05, 2025 | 4,235 | 4,244 | 4,244 | 4,274 | 4,216 | 473,000 |
| August 04, 2025 | 4,200 | 4,242 | 4,242 | 4,264 | 4,179 | 555,100 |
| August 01, 2025 | 4,138 | 4,200 | 4,200 | 4,207 | 4,123 | 493,600 |
| July 31, 2025 | 4,101 | 4,130 | 4,130 | 4,138 | 4,088 | 456,400 |
| July 30, 2025 | 4,064 | 4,114 | 4,114 | 4,133 | 4,061 | 595,100 |
| July 29, 2025 | 4,078 | 4,039 | 4,039 | 4,080 | 4,011 | 466,300 |
| July 28, 2025 | 4,070 | 4,051 | 4,051 | 4,098 | 4,043 | 522,400 |
| July 25, 2025 | 4,040 | 4,087 | 4,087 | 4,099 | 4,028 | 590,800 |
| July 24, 2025 | 3,946 | 4,028 | 4,028 | 4,028 | 3,938 | 629,000 |
| July 23, 2025 | 3,936 | 3,932 | 3,932 | 3,951 | 3,902 | 485,200 |
| July 22, 2025 | 3,934 | 3,941 | 3,941 | 3,975 | 3,925 | 441,700 |
| July 18, 2025 | 3,919 | 3,922 | 3,922 | 3,960 | 3,918 | 509,500 |
| July 17, 2025 | 3,887 | 3,903 | 3,903 | 3,916 | 3,875 | 358,100 |
| July 16, 2025 | 3,839 | 3,894 | 3,894 | 3,904 | 3,828 | 520,400 |
| July 15, 2025 | 3,840 | 3,839 | 3,839 | 3,852 | 3,787 | 590,500 |
| July 14, 2025 | 3,898 | 3,855 | 3,855 | 3,907 | 3,844 | 364,300 |
| July 11, 2025 | 3,891 | 3,899 | 3,899 | 3,920 | 3,883 | 481,900 |
| July 10, 2025 | 3,900 | 3,888 | 3,888 | 3,907 | 3,860 | 626,200 |
| July 09, 2025 | 3,979 | 3,903 | 3,903 | 3,983 | 3,893 | 832,200 |
| July 08, 2025 | 3,990 | 3,953 | 3,953 | 4,016 | 3,931 | 1.3M |
| July 07, 2025 | 3,950 | 3,930 | 3,930 | 4,007 | 3,879 | 1.68M |
| July 04, 2025 | 3,840 | 3,912 | 3,912 | 3,980 | 3,785 | 3.95M |
| July 03, 2025 | 3,509 | 3,490 | 3,490 | 3,549 | 3,483 | 734,000 |
| July 02, 2025 | 3,404 | 3,537 | 3,537 | 3,537 | 3,400 | 1.11M |
| July 01, 2025 | 3,386 | 3,397 | 3,397 | 3,415 | 3,379 | 487,000 |
| June 30, 2025 | 3,344 | 3,371 | 3,371 | 3,375 | 3,339 | 327,300 |
| June 27, 2025 | 3,294 | 3,321 | 3,321 | 3,327 | 3,288 | 381,200 |
| June 26, 2025 | 3,250 | 3,286 | 3,286 | 3,290 | 3,250 | 310,500 |
| June 25, 2025 | 3,261 | 3,259 | 3,259 | 3,274 | 3,248 | 186,900 |
| June 24, 2025 | 3,280 | 3,263 | 3,263 | 3,284 | 3,245 | 264,900 |
| June 23, 2025 | 3,260 | 3,262 | 3,262 | 3,279 | 3,251 | 200,100 |
| June 20, 2025 | 3,300 | 3,261 | 3,261 | 3,300 | 3,244 | 381,200 |
| June 19, 2025 | 3,302 | 3,299 | 3,299 | 3,308 | 3,283 | 265,600 |
| June 18, 2025 | 3,306 | 3,311 | 3,311 | 3,321 | 3,300 | 233,100 |
| June 17, 2025 | 3,338 | 3,321 | 3,321 | 3,353 | 3,318 | 243,300 |
| June 16, 2025 | 3,354 | 3,350 | 3,350 | 3,360 | 3,330 | 259,100 |
| June 13, 2025 | 3,351 | 3,323 | 3,323 | 3,354 | 3,321 | 320,800 |
| June 12, 2025 | 3,326 | 3,317 | 3,317 | 3,334 | 3,308 | 200,900 |
| June 11, 2025 | 3,338 | 3,326 | 3,326 | 3,349 | 3,315 | 305,900 |
| June 10, 2025 | 3,352 | 3,343 | 3,343 | 3,396 | 3,343 | 319,500 |
| June 09, 2025 | 3,354 | 3,359 | 3,359 | 3,365 | 3,342 | 191,800 |
| June 06, 2025 | 3,367 | 3,350 | 3,350 | 3,370 | 3,338 | 261,000 |
| June 05, 2025 | 3,334 | 3,340 | 3,340 | 3,376 | 3,328 | 309,600 |
| June 04, 2025 | 3,328 | 3,351 | 3,351 | 3,357 | 3,299 | 442,800 |
| June 03, 2025 | 3,358 | 3,334 | 3,334 | 3,360 | 3,318 | 399,100 |
| June 02, 2025 | 3,405 | 3,360 | 3,360 | 3,412 | 3,357 | 331,200 |
| May 30, 2025 | 3,360 | 3,405 | 3,405 | 3,429 | 3,337 | 691,400 |
| May 29, 2025 | 3,344 | 3,331 | 3,331 | 3,348 | 3,320 | 617,600 |
| May 28, 2025 | 3,380 | 3,372 | 3,340 | 3,401 | 3,364 | 878,800 |
| May 27, 2025 | 3,310 | 3,386 | 3,353.87 | 3,399 | 3,302 | 1.21M |
| May 26, 2025 | 3,231 | 3,243 | 3,212.22 | 3,258 | 3,218 | 272,900 |
| May 23, 2025 | 3,224 | 3,224 | 3,224 | 3,228 | 3,211 | 218,500 |