4,185.00
+15(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,170 | 4,185 | 4,185 | 4,210 | 4,170 | 10,500 |
| August 15, 2025 | 4,160 | 4,170 | 4,170 | 4,170 | 4,130 | 11,800 |
| August 14, 2025 | 4,205 | 4,145 | 4,145 | 4,205 | 4,135 | 13,400 |
| August 13, 2025 | 4,185 | 4,195 | 4,195 | 4,215 | 4,170 | 13,700 |
| August 12, 2025 | 4,280 | 4,200 | 4,200 | 4,280 | 4,180 | 37,800 |
| August 08, 2025 | 4,030 | 4,230 | 4,230 | 4,250 | 4,010 | 48,000 |
| August 07, 2025 | 4,055 | 4,030 | 4,030 | 4,075 | 4,020 | 9,900 |
| August 06, 2025 | 4,015 | 4,055 | 4,055 | 4,065 | 4,015 | 7,700 |
| August 05, 2025 | 3,940 | 4,015 | 4,015 | 4,035 | 3,940 | 15,800 |
| August 04, 2025 | 3,940 | 3,950 | 3,950 | 3,975 | 3,920 | 10,100 |
| August 01, 2025 | 3,910 | 3,970 | 3,970 | 3,980 | 3,910 | 13,700 |
| July 31, 2025 | 3,925 | 3,930 | 3,930 | 3,945 | 3,900 | 8,800 |
| July 30, 2025 | 3,900 | 3,915 | 3,915 | 3,935 | 3,875 | 12,000 |
| July 29, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,870 | 11,500 |
| July 28, 2025 | 3,945 | 3,895 | 3,895 | 3,945 | 3,895 | 8,600 |
| July 25, 2025 | 3,870 | 3,920 | 3,920 | 3,925 | 3,850 | 16,900 |
| July 24, 2025 | 3,890 | 3,875 | 3,875 | 3,890 | 3,875 | 9,600 |
| July 23, 2025 | 3,895 | 3,870 | 3,870 | 3,895 | 3,835 | 15,600 |
| July 22, 2025 | 3,880 | 3,855 | 3,855 | 3,885 | 3,855 | 9,600 |
| July 18, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,855 | 7,100 |
| July 17, 2025 | 3,880 | 3,865 | 3,865 | 3,880 | 3,850 | 11,700 |
| July 16, 2025 | 3,940 | 3,880 | 3,880 | 3,940 | 3,880 | 7,400 |
| July 15, 2025 | 3,905 | 3,925 | 3,925 | 3,935 | 3,905 | 9,500 |
| July 14, 2025 | 3,910 | 3,905 | 3,905 | 3,925 | 3,885 | 9,800 |
| July 11, 2025 | 3,890 | 3,880 | 3,880 | 3,910 | 3,875 | 9,300 |
| July 10, 2025 | 3,865 | 3,855 | 3,855 | 3,865 | 3,830 | 24,300 |
| July 09, 2025 | 3,890 | 3,895 | 3,895 | 3,930 | 3,885 | 14,000 |
| July 08, 2025 | 3,860 | 3,880 | 3,880 | 3,900 | 3,850 | 20,900 |
| July 07, 2025 | 3,830 | 3,840 | 3,840 | 3,875 | 3,830 | 10,400 |
| July 04, 2025 | 3,855 | 3,850 | 3,850 | 3,880 | 3,845 | 13,400 |
| July 03, 2025 | 3,810 | 3,835 | 3,835 | 3,850 | 3,810 | 11,100 |
| July 02, 2025 | 3,820 | 3,825 | 3,825 | 3,860 | 3,795 | 13,900 |
| July 01, 2025 | 3,840 | 3,805 | 3,805 | 3,840 | 3,805 | 6,500 |
| June 30, 2025 | 3,890 | 3,835 | 3,835 | 3,890 | 3,815 | 27,300 |
| June 27, 2025 | 3,770 | 3,870 | 3,870 | 3,870 | 3,770 | 30,700 |
| June 26, 2025 | 3,740 | 3,760 | 3,760 | 3,760 | 3,725 | 10,600 |
| June 25, 2025 | 3,755 | 3,740 | 3,740 | 3,755 | 3,715 | 12,400 |
| June 24, 2025 | 3,780 | 3,775 | 3,775 | 3,785 | 3,755 | 9,100 |
| June 23, 2025 | 3,760 | 3,760 | 3,760 | 3,825 | 3,740 | 25,500 |
| June 20, 2025 | 3,720 | 3,810 | 3,810 | 3,810 | 3,700 | 48,600 |
| June 19, 2025 | 3,710 | 3,690 | 3,690 | 3,720 | 3,690 | 11,000 |
| June 18, 2025 | 3,660 | 3,705 | 3,705 | 3,705 | 3,655 | 17,000 |
| June 17, 2025 | 3,660 | 3,660 | 3,660 | 3,680 | 3,640 | 11,500 |
| June 16, 2025 | 3,660 | 3,660 | 3,660 | 3,690 | 3,650 | 9,600 |
| June 13, 2025 | 3,650 | 3,660 | 3,660 | 3,670 | 3,645 | 14,800 |
| June 12, 2025 | 3,690 | 3,670 | 3,670 | 3,715 | 3,660 | 14,500 |
| June 11, 2025 | 3,680 | 3,705 | 3,705 | 3,725 | 3,670 | 30,900 |
| June 10, 2025 | 3,705 | 3,680 | 3,680 | 3,710 | 3,680 | 14,700 |
| June 09, 2025 | 3,710 | 3,705 | 3,705 | 3,710 | 3,680 | 10,100 |
| June 06, 2025 | 3,700 | 3,720 | 3,720 | 3,740 | 3,700 | 12,900 |
| June 05, 2025 | 3,680 | 3,700 | 3,700 | 3,710 | 3,675 | 16,900 |
| June 04, 2025 | 3,680 | 3,695 | 3,695 | 3,695 | 3,680 | 8,600 |
| June 03, 2025 | 3,680 | 3,675 | 3,675 | 3,715 | 3,675 | 15,600 |
| June 02, 2025 | 3,615 | 3,675 | 3,675 | 3,710 | 3,615 | 29,500 |
| May 30, 2025 | 3,590 | 3,620 | 3,620 | 3,645 | 3,570 | 15,000 |
| May 29, 2025 | 3,570 | 3,590 | 3,590 | 3,595 | 3,560 | 30,300 |
| May 28, 2025 | 3,630 | 3,570 | 3,570 | 3,650 | 3,560 | 32,000 |
| May 27, 2025 | 3,600 | 3,620 | 3,620 | 3,625 | 3,595 | 9,600 |
| May 26, 2025 | 3,560 | 3,580 | 3,580 | 3,600 | 3,560 | 9,400 |
| May 23, 2025 | 3,570 | 3,575 | 3,575 | 3,580 | 3,550 | 12,300 |