4,725.00
+110(+2.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,650 | 4,725 | 4,725 | 4,735 | 4,645 | 60,200 |
| August 15, 2025 | 4,640 | 4,615 | 4,615 | 4,695 | 4,610 | 101,800 |
| August 14, 2025 | 4,760 | 4,660 | 4,660 | 4,765 | 4,620 | 109,800 |
| August 13, 2025 | 4,850 | 4,760 | 4,760 | 4,880 | 4,725 | 214,600 |
| August 12, 2025 | 5,180 | 5,110 | 5,110 | 5,200 | 5,010 | 98,000 |
| August 08, 2025 | 5,120 | 5,150 | 5,150 | 5,180 | 5,080 | 26,300 |
| August 07, 2025 | 5,140 | 5,100 | 5,100 | 5,140 | 5,080 | 11,800 |
| August 06, 2025 | 5,180 | 5,110 | 5,110 | 5,180 | 5,060 | 18,600 |
| August 05, 2025 | 5,220 | 5,130 | 5,130 | 5,220 | 5,100 | 21,600 |
| August 04, 2025 | 5,070 | 5,160 | 5,160 | 5,190 | 5,060 | 27,500 |
| August 01, 2025 | 5,190 | 5,230 | 5,230 | 5,250 | 5,150 | 29,600 |
| July 31, 2025 | 5,080 | 5,240 | 5,240 | 5,290 | 5,080 | 71,000 |
| July 30, 2025 | 4,975 | 5,080 | 5,080 | 5,100 | 4,945 | 20,500 |
| July 29, 2025 | 5,020 | 4,975 | 4,975 | 5,050 | 4,955 | 20,600 |
| July 28, 2025 | 5,050 | 5,050 | 5,050 | 5,080 | 5,000 | 23,800 |
| July 25, 2025 | 5,010 | 5,050 | 5,050 | 5,070 | 5,000 | 22,300 |
| July 24, 2025 | 5,040 | 5,070 | 5,070 | 5,070 | 4,980 | 31,300 |
| July 23, 2025 | 4,925 | 5,000 | 5,000 | 5,020 | 4,855 | 49,900 |
| July 22, 2025 | 4,945 | 4,895 | 4,895 | 5,010 | 4,890 | 34,700 |
| July 18, 2025 | 5,110 | 4,945 | 4,945 | 5,120 | 4,935 | 40,900 |
| July 17, 2025 | 5,020 | 5,100 | 5,100 | 5,110 | 4,985 | 72,400 |
| July 16, 2025 | 4,915 | 4,980 | 4,980 | 5,070 | 4,900 | 35,200 |
| July 15, 2025 | 4,995 | 4,920 | 4,920 | 4,995 | 4,890 | 32,100 |
| July 14, 2025 | 4,980 | 4,955 | 4,955 | 5,010 | 4,930 | 37,700 |
| July 11, 2025 | 5,100 | 5,040 | 5,040 | 5,140 | 5,030 | 60,300 |
| July 10, 2025 | 5,160 | 5,080 | 5,080 | 5,160 | 5,020 | 32,400 |
| July 09, 2025 | 5,200 | 5,120 | 5,120 | 5,290 | 5,040 | 89,000 |
| July 08, 2025 | 4,960 | 5,000 | 5,000 | 5,010 | 4,935 | 27,200 |
| July 07, 2025 | 4,895 | 4,910 | 4,910 | 4,985 | 4,870 | 25,300 |
| July 04, 2025 | 4,980 | 4,925 | 4,925 | 5,000 | 4,925 | 18,600 |
| July 03, 2025 | 5,040 | 4,935 | 4,935 | 5,040 | 4,935 | 32,900 |
| July 02, 2025 | 5,070 | 5,000 | 5,000 | 5,090 | 4,970 | 46,200 |
| July 01, 2025 | 5,290 | 5,120 | 5,120 | 5,290 | 5,120 | 31,600 |
| June 30, 2025 | 5,220 | 5,190 | 5,190 | 5,310 | 5,190 | 54,800 |
| June 27, 2025 | 5,260 | 5,250 | 5,250 | 5,280 | 5,180 | 31,800 |
| June 26, 2025 | 5,300 | 5,260 | 5,260 | 5,360 | 5,230 | 28,300 |
| June 25, 2025 | 5,360 | 5,330 | 5,330 | 5,410 | 5,260 | 23,100 |
| June 24, 2025 | 5,400 | 5,360 | 5,360 | 5,470 | 5,330 | 22,800 |
| June 23, 2025 | 5,310 | 5,300 | 5,300 | 5,370 | 5,280 | 26,600 |
| June 20, 2025 | 5,470 | 5,410 | 5,410 | 5,480 | 5,390 | 65,900 |
| June 19, 2025 | 5,570 | 5,490 | 5,490 | 5,630 | 5,480 | 37,900 |
| June 18, 2025 | 5,620 | 5,610 | 5,610 | 5,710 | 5,600 | 34,400 |
| June 17, 2025 | 5,620 | 5,610 | 5,610 | 5,660 | 5,570 | 29,900 |
| June 16, 2025 | 5,590 | 5,630 | 5,630 | 5,760 | 5,580 | 61,800 |
| June 13, 2025 | 5,810 | 5,560 | 5,560 | 5,830 | 5,550 | 107,300 |
| June 12, 2025 | 5,280 | 5,840 | 5,840 | 5,880 | 5,270 | 195,900 |
| June 11, 2025 | 5,160 | 5,200 | 5,200 | 5,220 | 5,110 | 24,300 |
| June 10, 2025 | 5,100 | 5,160 | 5,160 | 5,180 | 5,100 | 39,700 |
| June 09, 2025 | 5,170 | 5,120 | 5,120 | 5,290 | 5,110 | 41,200 |
| June 06, 2025 | 5,260 | 5,180 | 5,180 | 5,380 | 5,180 | 69,100 |
| June 05, 2025 | 5,530 | 5,350 | 5,350 | 5,530 | 5,350 | 49,000 |
| June 04, 2025 | 5,210 | 5,550 | 5,550 | 5,620 | 5,210 | 131,400 |
| June 03, 2025 | 5,280 | 5,180 | 5,180 | 5,300 | 5,180 | 26,800 |
| June 02, 2025 | 5,230 | 5,240 | 5,240 | 5,290 | 5,160 | 35,200 |
| May 30, 2025 | 5,070 | 5,190 | 5,190 | 5,220 | 5,060 | 31,700 |
| May 29, 2025 | 5,130 | 5,110 | 5,110 | 5,170 | 5,030 | 24,600 |
| May 28, 2025 | 5,040 | 5,100 | 5,100 | 5,120 | 5,010 | 34,400 |
| May 27, 2025 | 4,940 | 5,050 | 5,050 | 5,050 | 4,910 | 22,100 |
| May 26, 2025 | 4,895 | 4,935 | 4,935 | 5,020 | 4,870 | 36,600 |
| May 23, 2025 | 4,870 | 4,875 | 4,875 | 4,950 | 4,825 | 48,100 |