4,320.00
-10(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,330 | 4,320 | 4,320 | 4,360 | 4,305 | 120,000 |
| August 15, 2025 | 4,335 | 4,330 | 4,330 | 4,340 | 4,275 | 124,800 |
| August 14, 2025 | 4,350 | 4,335 | 4,335 | 4,365 | 4,290 | 154,600 |
| August 13, 2025 | 4,420 | 4,350 | 4,350 | 4,420 | 4,310 | 324,700 |
| August 12, 2025 | 4,395 | 4,430 | 4,430 | 4,570 | 4,385 | 766,200 |
| August 08, 2025 | 4,100 | 4,115 | 4,115 | 4,115 | 4,055 | 164,000 |
| August 07, 2025 | 4,065 | 4,085 | 4,085 | 4,115 | 4,050 | 154,300 |
| August 06, 2025 | 4,050 | 4,060 | 4,060 | 4,080 | 4,025 | 118,100 |
| August 05, 2025 | 3,995 | 4,050 | 4,050 | 4,060 | 3,995 | 118,300 |
| August 04, 2025 | 4,000 | 3,995 | 3,995 | 4,050 | 3,980 | 183,000 |
| August 01, 2025 | 3,945 | 4,030 | 4,030 | 4,030 | 3,940 | 189,500 |
| July 31, 2025 | 3,950 | 3,945 | 3,945 | 3,970 | 3,915 | 159,400 |
| July 30, 2025 | 3,880 | 3,945 | 3,945 | 3,950 | 3,880 | 141,200 |
| July 29, 2025 | 3,915 | 3,905 | 3,905 | 3,920 | 3,860 | 146,700 |
| July 28, 2025 | 3,890 | 3,925 | 3,925 | 3,965 | 3,880 | 167,500 |
| July 25, 2025 | 3,885 | 3,885 | 3,885 | 3,935 | 3,875 | 113,600 |
| July 24, 2025 | 3,900 | 3,885 | 3,885 | 3,920 | 3,865 | 127,500 |
| July 23, 2025 | 3,900 | 3,870 | 3,870 | 3,935 | 3,870 | 173,600 |
| July 22, 2025 | 3,870 | 3,860 | 3,860 | 3,930 | 3,835 | 132,200 |
| July 18, 2025 | 3,880 | 3,860 | 3,860 | 3,910 | 3,850 | 132,000 |
| July 17, 2025 | 3,845 | 3,865 | 3,865 | 3,875 | 3,820 | 87,900 |
| July 16, 2025 | 3,795 | 3,845 | 3,845 | 3,855 | 3,785 | 110,400 |
| July 15, 2025 | 3,850 | 3,805 | 3,805 | 3,875 | 3,800 | 143,400 |
| July 14, 2025 | 3,785 | 3,820 | 3,820 | 3,835 | 3,775 | 149,500 |
| July 11, 2025 | 3,735 | 3,780 | 3,780 | 3,795 | 3,730 | 100,800 |
| July 10, 2025 | 3,815 | 3,745 | 3,745 | 3,815 | 3,730 | 271,000 |
| July 09, 2025 | 3,810 | 3,835 | 3,835 | 3,865 | 3,805 | 86,500 |
| July 08, 2025 | 3,815 | 3,815 | 3,815 | 3,850 | 3,810 | 103,700 |
| July 07, 2025 | 3,800 | 3,835 | 3,835 | 3,855 | 3,800 | 109,200 |
| July 04, 2025 | 3,815 | 3,795 | 3,795 | 3,835 | 3,790 | 103,300 |
| July 03, 2025 | 3,955 | 3,825 | 3,825 | 3,970 | 3,820 | 208,500 |
| July 02, 2025 | 3,990 | 3,940 | 3,940 | 4,010 | 3,940 | 246,300 |
| July 01, 2025 | 3,970 | 3,945 | 3,945 | 4,045 | 3,930 | 425,400 |
| June 30, 2025 | 3,850 | 3,910 | 3,910 | 3,915 | 3,820 | 346,600 |
| June 27, 2025 | 3,820 | 3,800 | 3,800 | 3,870 | 3,760 | 791,400 |
| June 26, 2025 | 3,810 | 3,835 | 3,817 | 3,860 | 3,810 | 994,700 |
| June 25, 2025 | 3,850 | 3,815 | 3,797.09 | 3,850 | 3,800 | 340,700 |
| June 24, 2025 | 3,865 | 3,830 | 3,812.02 | 3,880 | 3,810 | 235,400 |
| June 23, 2025 | 3,810 | 3,845 | 3,826.95 | 3,880 | 3,795 | 269,100 |
| June 20, 2025 | 3,845 | 3,810 | 3,810 | 3,855 | 3,790 | 485,500 |
| June 19, 2025 | 3,805 | 3,810 | 3,810 | 3,845 | 3,800 | 256,700 |
| June 18, 2025 | 3,790 | 3,795 | 3,795 | 3,855 | 3,785 | 272,800 |
| June 17, 2025 | 3,845 | 3,810 | 3,810 | 3,855 | 3,790 | 228,000 |
| June 16, 2025 | 3,800 | 3,800 | 3,800 | 3,840 | 3,780 | 337,100 |
| June 13, 2025 | 3,880 | 3,815 | 3,815 | 3,895 | 3,795 | 347,600 |
| June 12, 2025 | 3,875 | 3,880 | 3,880 | 3,955 | 3,855 | 391,500 |
| June 11, 2025 | 3,730 | 3,905 | 3,905 | 3,930 | 3,720 | 882,400 |
| June 10, 2025 | 3,675 | 3,670 | 3,670 | 3,715 | 3,650 | 286,800 |
| June 09, 2025 | 3,760 | 3,665 | 3,665 | 3,760 | 3,610 | 569,800 |
| June 06, 2025 | 3,485 | 3,580 | 3,580 | 3,590 | 3,485 | 426,400 |
| June 05, 2025 | 3,510 | 3,490 | 3,490 | 3,530 | 3,465 | 467,300 |
| June 04, 2025 | 3,525 | 3,545 | 3,545 | 3,560 | 3,510 | 233,900 |
| June 03, 2025 | 3,575 | 3,545 | 3,545 | 3,585 | 3,545 | 201,300 |
| June 02, 2025 | 3,550 | 3,575 | 3,575 | 3,585 | 3,520 | 289,100 |
| May 30, 2025 | 3,560 | 3,585 | 3,585 | 3,590 | 3,535 | 283,800 |
| May 29, 2025 | 3,535 | 3,555 | 3,555 | 3,580 | 3,535 | 296,600 |
| May 28, 2025 | 3,535 | 3,545 | 3,545 | 3,565 | 3,500 | 207,400 |
| May 27, 2025 | 3,515 | 3,540 | 3,540 | 3,555 | 3,510 | 215,200 |
| May 26, 2025 | 3,465 | 3,510 | 3,510 | 3,520 | 3,465 | 283,800 |
| May 23, 2025 | 3,445 | 3,480 | 3,480 | 3,480 | 3,435 | 212,900 |