4,230.00
+15(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,214 | 4,230 | 4,230 | 4,255 | 4,178 | 898,800 |
| August 15, 2025 | 4,212 | 4,215 | 4,215 | 4,220 | 4,165 | 1.19M |
| August 14, 2025 | 4,240 | 4,282 | 4,282 | 4,335 | 4,228 | 1.97M |
| August 13, 2025 | 4,196 | 4,213 | 4,213 | 4,255 | 4,167 | 1.18M |
| August 12, 2025 | 4,094 | 4,170 | 4,170 | 4,178 | 4,086 | 957,100 |
| August 08, 2025 | 4,162 | 4,126 | 4,126 | 4,170 | 4,113 | 1.21M |
| August 07, 2025 | 4,127 | 4,111 | 4,111 | 4,188 | 4,090 | 1.13M |
| August 06, 2025 | 4,057 | 4,085 | 4,085 | 4,106 | 4,057 | 718,600 |
| August 05, 2025 | 4,120 | 4,057 | 4,057 | 4,142 | 4,055 | 1.33M |
| August 04, 2025 | 4,135 | 4,139 | 4,139 | 4,220 | 4,107 | 1.82M |
| August 01, 2025 | 4,045 | 4,027 | 4,027 | 4,064 | 3,968 | 1.28M |
| July 31, 2025 | 4,060 | 4,065 | 4,065 | 4,079 | 4,010 | 1.15M |
| July 30, 2025 | 4,002 | 4,041 | 4,041 | 4,050 | 3,985 | 3.17M |
| July 29, 2025 | 4,012 | 4,000 | 4,000 | 4,022 | 3,981 | 1.1M |
| July 28, 2025 | 4,041 | 4,036 | 4,036 | 4,071 | 4,027 | 1.06M |
| July 25, 2025 | 4,148 | 4,096 | 4,096 | 4,165 | 4,076 | 1.62M |
| July 24, 2025 | 4,150 | 4,163 | 4,163 | 4,174 | 4,115 | 1.24M |
| July 23, 2025 | 4,222 | 4,145 | 4,145 | 4,252 | 4,072 | 1.96M |
| July 22, 2025 | 4,260 | 4,225 | 4,225 | 4,283 | 4,217 | 989,500 |
| July 18, 2025 | 4,320 | 4,260 | 4,260 | 4,351 | 4,250 | 917,300 |
| July 17, 2025 | 4,338 | 4,373 | 4,373 | 4,465 | 4,327 | 1.39M |
| July 16, 2025 | 4,287 | 4,304 | 4,304 | 4,318 | 4,263 | 663,300 |
| July 15, 2025 | 4,334 | 4,292 | 4,292 | 4,346 | 4,278 | 892,900 |
| July 14, 2025 | 4,264 | 4,293 | 4,293 | 4,306 | 4,210 | 887,500 |
| July 11, 2025 | 4,311 | 4,290 | 4,290 | 4,342 | 4,276 | 755,700 |
| July 10, 2025 | 4,330 | 4,324 | 4,324 | 4,375 | 4,311 | 964,800 |
| July 09, 2025 | 4,454 | 4,331 | 4,331 | 4,470 | 4,323 | 1.37M |
| July 08, 2025 | 4,535 | 4,492 | 4,492 | 4,551 | 4,454 | 1.05M |
| July 07, 2025 | 4,452 | 4,549 | 4,549 | 4,566 | 4,450 | 856,200 |
| July 04, 2025 | 4,435 | 4,431 | 4,431 | 4,503 | 4,420 | 562,300 |
| July 03, 2025 | 4,582 | 4,466 | 4,466 | 4,628 | 4,466 | 1.1M |
| July 02, 2025 | 4,543 | 4,607 | 4,607 | 4,670 | 4,540 | 1.49M |
| July 01, 2025 | 4,523 | 4,505 | 4,505 | 4,640 | 4,497 | 1.46M |
| June 30, 2025 | 4,430 | 4,478 | 4,478 | 4,478 | 4,402 | 1.16M |
| June 27, 2025 | 4,417 | 4,462 | 4,462 | 4,468 | 4,412 | 1.13M |
| June 26, 2025 | 4,480 | 4,461 | 4,461 | 4,540 | 4,450 | 1.09M |
| June 25, 2025 | 4,538 | 4,518 | 4,518 | 4,549 | 4,477 | 749,900 |
| June 24, 2025 | 4,560 | 4,530 | 4,530 | 4,560 | 4,470 | 781,200 |
| June 23, 2025 | 4,551 | 4,520 | 4,520 | 4,577 | 4,507 | 678,600 |
| June 20, 2025 | 4,515 | 4,534 | 4,534 | 4,538 | 4,479 | 1.57M |
| June 19, 2025 | 4,448 | 4,518 | 4,518 | 4,518 | 4,396 | 1.31M |
| June 18, 2025 | 4,427 | 4,466 | 4,466 | 4,490 | 4,419 | 1.61M |
| June 17, 2025 | 4,630 | 4,474 | 4,474 | 4,640 | 4,456 | 2.14M |
| June 16, 2025 | 4,495 | 4,700 | 4,700 | 4,700 | 4,452 | 1.85M |
| June 13, 2025 | 4,564 | 4,500 | 4,500 | 4,612 | 4,433 | 2.15M |
| June 12, 2025 | 4,553 | 4,550 | 4,550 | 4,590 | 4,524 | 1.53M |
| June 11, 2025 | 4,497 | 4,521 | 4,521 | 4,609 | 4,488 | 1.32M |
| June 10, 2025 | 4,540 | 4,567 | 4,567 | 4,583 | 4,517 | 1.02M |
| June 09, 2025 | 4,491 | 4,566 | 4,566 | 4,579 | 4,487 | 627,400 |
| June 06, 2025 | 4,596 | 4,546 | 4,546 | 4,604 | 4,510 | 1.1M |
| June 05, 2025 | 4,531 | 4,587 | 4,587 | 4,626 | 4,497 | 1.28M |
| June 04, 2025 | 4,518 | 4,500 | 4,500 | 4,544 | 4,486 | 1.04M |
| June 03, 2025 | 4,581 | 4,548 | 4,548 | 4,590 | 4,512 | 990,000 |
| June 02, 2025 | 4,544 | 4,547 | 4,547 | 4,581 | 4,519 | 742,400 |
| May 30, 2025 | 4,628 | 4,550 | 4,550 | 4,647 | 4,533 | 4.08M |
| May 29, 2025 | 4,550 | 4,495 | 4,495 | 4,562 | 4,485 | 2.06M |
| May 28, 2025 | 4,630 | 4,619 | 4,619 | 4,660 | 4,574 | 1.74M |
| May 27, 2025 | 4,700 | 4,700 | 4,700 | 4,742 | 4,691 | 1.17M |
| May 26, 2025 | 4,730 | 4,741 | 4,741 | 4,922 | 4,702 | 1.99M |
| May 23, 2025 | 4,680 | 4,675 | 4,675 | 4,855 | 4,675 | 3.56M |