4,110.00
+130(+3.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,015 | 4,110 | 4,110 | 4,135 | 3,990 | 97,400 |
| August 15, 2025 | 4,000 | 3,980 | 3,980 | 4,005 | 3,955 | 42,800 |
| August 14, 2025 | 3,995 | 3,980 | 3,980 | 4,015 | 3,965 | 58,600 |
| August 13, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 3,990 | 44,400 |
| August 12, 2025 | 4,120 | 4,030 | 4,030 | 4,120 | 4,000 | 115,800 |
| August 08, 2025 | 4,095 | 4,115 | 4,115 | 4,115 | 4,060 | 40,900 |
| August 07, 2025 | 4,055 | 4,095 | 4,095 | 4,155 | 4,055 | 41,400 |
| August 06, 2025 | 3,985 | 4,030 | 4,030 | 4,055 | 3,985 | 38,600 |
| August 05, 2025 | 4,000 | 3,985 | 3,985 | 4,015 | 3,975 | 18,200 |
| August 04, 2025 | 3,940 | 3,970 | 3,970 | 4,015 | 3,910 | 37,200 |
| August 01, 2025 | 4,010 | 4,010 | 4,010 | 4,030 | 3,980 | 39,500 |
| July 31, 2025 | 4,020 | 4,025 | 4,025 | 4,055 | 4,000 | 31,900 |
| July 30, 2025 | 3,950 | 3,995 | 3,995 | 4,030 | 3,950 | 38,900 |
| July 29, 2025 | 4,025 | 3,950 | 3,950 | 4,030 | 3,945 | 47,100 |
| July 28, 2025 | 3,935 | 3,990 | 3,990 | 4,010 | 3,925 | 73,700 |
| July 25, 2025 | 3,920 | 3,915 | 3,915 | 3,945 | 3,895 | 35,900 |
| July 24, 2025 | 3,885 | 3,890 | 3,890 | 3,920 | 3,870 | 34,500 |
| July 23, 2025 | 3,930 | 3,865 | 3,865 | 3,935 | 3,865 | 54,700 |
| July 22, 2025 | 3,940 | 3,910 | 3,910 | 3,940 | 3,870 | 84,300 |
| July 18, 2025 | 4,010 | 3,940 | 3,940 | 4,035 | 3,900 | 90,000 |
| July 17, 2025 | 4,000 | 3,985 | 3,985 | 4,040 | 3,980 | 72,200 |
| July 16, 2025 | 4,245 | 4,000 | 4,000 | 4,245 | 4,000 | 166,400 |
| July 15, 2025 | 4,165 | 4,225 | 4,225 | 4,235 | 4,090 | 126,800 |
| July 14, 2025 | 4,180 | 4,175 | 4,175 | 4,210 | 4,135 | 105,900 |
| July 11, 2025 | 4,030 | 4,170 | 4,170 | 4,200 | 4,020 | 201,600 |
| July 10, 2025 | 4,300 | 4,100 | 4,100 | 4,360 | 3,985 | 635,900 |
| July 09, 2025 | 3,715 | 3,745 | 3,745 | 3,765 | 3,705 | 34,100 |
| July 08, 2025 | 3,730 | 3,715 | 3,715 | 3,775 | 3,690 | 29,900 |
| July 07, 2025 | 3,700 | 3,740 | 3,740 | 3,740 | 3,680 | 32,100 |
| July 04, 2025 | 3,670 | 3,700 | 3,700 | 3,710 | 3,660 | 26,200 |
| July 03, 2025 | 3,695 | 3,670 | 3,670 | 3,710 | 3,650 | 20,300 |
| July 02, 2025 | 3,670 | 3,680 | 3,680 | 3,700 | 3,635 | 33,000 |
| July 01, 2025 | 3,700 | 3,705 | 3,705 | 3,765 | 3,700 | 31,200 |
| June 30, 2025 | 3,700 | 3,690 | 3,690 | 3,730 | 3,675 | 27,900 |
| June 27, 2025 | 3,670 | 3,675 | 3,675 | 3,690 | 3,655 | 19,500 |
| June 26, 2025 | 3,655 | 3,660 | 3,660 | 3,670 | 3,635 | 13,300 |
| June 25, 2025 | 3,665 | 3,670 | 3,670 | 3,680 | 3,630 | 21,100 |
| June 24, 2025 | 3,655 | 3,665 | 3,665 | 3,680 | 3,650 | 19,800 |
| June 23, 2025 | 3,665 | 3,635 | 3,635 | 3,690 | 3,635 | 16,700 |
| June 20, 2025 | 3,700 | 3,675 | 3,675 | 3,700 | 3,645 | 50,600 |
| June 19, 2025 | 3,655 | 3,680 | 3,680 | 3,710 | 3,640 | 21,700 |
| June 18, 2025 | 3,680 | 3,655 | 3,655 | 3,725 | 3,655 | 22,300 |
| June 17, 2025 | 3,700 | 3,670 | 3,670 | 3,735 | 3,620 | 36,100 |
| June 16, 2025 | 3,765 | 3,730 | 3,730 | 3,800 | 3,675 | 55,000 |
| June 13, 2025 | 3,645 | 3,660 | 3,660 | 3,695 | 3,640 | 33,300 |
| June 12, 2025 | 3,650 | 3,665 | 3,665 | 3,730 | 3,615 | 51,100 |
| June 11, 2025 | 3,535 | 3,605 | 3,605 | 3,620 | 3,520 | 34,600 |
| June 10, 2025 | 3,650 | 3,555 | 3,555 | 3,650 | 3,550 | 27,100 |
| June 09, 2025 | 3,650 | 3,610 | 3,610 | 3,660 | 3,605 | 21,100 |
| June 06, 2025 | 3,605 | 3,610 | 3,610 | 3,675 | 3,605 | 57,600 |
| June 05, 2025 | 3,595 | 3,615 | 3,615 | 3,635 | 3,580 | 33,800 |
| June 04, 2025 | 3,530 | 3,600 | 3,600 | 3,635 | 3,525 | 44,100 |
| June 03, 2025 | 3,510 | 3,495 | 3,495 | 3,550 | 3,480 | 31,500 |
| June 02, 2025 | 3,495 | 3,530 | 3,530 | 3,555 | 3,490 | 36,300 |
| May 30, 2025 | 3,490 | 3,535 | 3,535 | 3,550 | 3,490 | 41,000 |
| May 29, 2025 | 3,420 | 3,490 | 3,490 | 3,495 | 3,405 | 68,700 |
| May 28, 2025 | 3,410 | 3,435 | 3,385 | 3,465 | 3,405 | 109,300 |
| May 27, 2025 | 3,405 | 3,425 | 3,375.15 | 3,440 | 3,405 | 40,600 |
| May 26, 2025 | 3,390 | 3,425 | 3,375.15 | 3,455 | 3,380 | 49,600 |
| May 23, 2025 | 3,380 | 3,350 | 3,350 | 3,400 | 3,345 | 35,500 |