4,420.00
+195(+4.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,270 | 4,420 | 4,420 | 4,435 | 4,245 | 73,200 |
| August 15, 2025 | 4,130 | 4,225 | 4,225 | 4,260 | 4,115 | 49,200 |
| August 14, 2025 | 4,185 | 4,130 | 4,130 | 4,190 | 4,110 | 46,900 |
| August 13, 2025 | 4,270 | 4,220 | 4,220 | 4,280 | 4,190 | 40,400 |
| August 12, 2025 | 4,440 | 4,270 | 4,270 | 4,445 | 4,250 | 101,100 |
| August 08, 2025 | 4,375 | 4,395 | 4,395 | 4,410 | 4,335 | 45,000 |
| August 07, 2025 | 4,355 | 4,375 | 4,375 | 4,400 | 4,335 | 24,600 |
| August 06, 2025 | 4,305 | 4,355 | 4,355 | 4,415 | 4,305 | 25,000 |
| August 05, 2025 | 4,260 | 4,305 | 4,305 | 4,355 | 4,250 | 37,500 |
| August 04, 2025 | 4,180 | 4,240 | 4,240 | 4,250 | 4,175 | 24,700 |
| August 01, 2025 | 4,245 | 4,250 | 4,250 | 4,285 | 4,210 | 28,300 |
| July 31, 2025 | 4,240 | 4,260 | 4,260 | 4,275 | 4,225 | 23,700 |
| July 30, 2025 | 4,200 | 4,225 | 4,225 | 4,235 | 4,195 | 25,800 |
| July 29, 2025 | 4,220 | 4,205 | 4,205 | 4,245 | 4,170 | 33,800 |
| July 28, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,215 | 25,400 |
| July 25, 2025 | 4,280 | 4,270 | 4,270 | 4,310 | 4,230 | 26,600 |
| July 24, 2025 | 4,280 | 4,265 | 4,265 | 4,320 | 4,210 | 61,100 |
| July 23, 2025 | 4,370 | 4,280 | 4,280 | 4,385 | 4,250 | 64,500 |
| July 22, 2025 | 4,210 | 4,300 | 4,300 | 4,300 | 4,190 | 80,100 |
| July 18, 2025 | 4,165 | 4,170 | 4,170 | 4,200 | 4,150 | 31,600 |
| July 17, 2025 | 4,090 | 4,150 | 4,150 | 4,160 | 4,085 | 33,700 |
| July 16, 2025 | 4,085 | 4,100 | 4,100 | 4,155 | 4,085 | 36,700 |
| July 15, 2025 | 4,115 | 4,100 | 4,100 | 4,120 | 4,090 | 24,600 |
| July 14, 2025 | 4,110 | 4,115 | 4,115 | 4,140 | 4,090 | 23,500 |
| July 11, 2025 | 4,095 | 4,125 | 4,125 | 4,175 | 4,090 | 42,700 |
| July 10, 2025 | 4,090 | 4,095 | 4,095 | 4,140 | 4,080 | 37,300 |
| July 09, 2025 | 4,105 | 4,075 | 4,075 | 4,160 | 4,070 | 50,500 |
| July 08, 2025 | 4,020 | 4,080 | 4,080 | 4,110 | 4,020 | 38,600 |
| July 07, 2025 | 4,055 | 4,045 | 4,045 | 4,080 | 3,965 | 53,300 |
| July 04, 2025 | 4,030 | 4,095 | 4,095 | 4,105 | 4,015 | 56,800 |
| July 03, 2025 | 4,040 | 4,030 | 4,030 | 4,050 | 3,930 | 80,300 |
| July 02, 2025 | 3,955 | 4,040 | 4,040 | 4,080 | 3,905 | 65,200 |
| July 01, 2025 | 4,050 | 4,095 | 4,095 | 4,185 | 4,050 | 59,800 |
| June 30, 2025 | 4,200 | 4,050 | 4,050 | 4,220 | 4,050 | 73,800 |
| June 27, 2025 | 4,180 | 4,105 | 4,105 | 4,230 | 4,075 | 103,000 |
| June 26, 2025 | 4,000 | 4,055 | 4,055 | 4,105 | 3,990 | 75,000 |
| June 25, 2025 | 3,840 | 4,010 | 4,010 | 4,020 | 3,765 | 88,200 |
| June 24, 2025 | 3,850 | 3,840 | 3,840 | 3,900 | 3,780 | 48,900 |
| June 23, 2025 | 3,795 | 3,845 | 3,845 | 3,850 | 3,790 | 37,100 |
| June 20, 2025 | 3,780 | 3,805 | 3,805 | 3,860 | 3,770 | 63,800 |
| June 19, 2025 | 3,885 | 3,795 | 3,795 | 3,885 | 3,780 | 73,700 |
| June 18, 2025 | 3,750 | 3,730 | 3,730 | 3,795 | 3,715 | 40,900 |
| June 17, 2025 | 3,615 | 3,720 | 3,720 | 3,745 | 3,610 | 57,700 |
| June 16, 2025 | 3,580 | 3,630 | 3,630 | 3,660 | 3,580 | 35,400 |
| June 13, 2025 | 3,590 | 3,600 | 3,600 | 3,620 | 3,550 | 45,700 |
| June 12, 2025 | 3,475 | 3,635 | 3,635 | 3,650 | 3,475 | 98,500 |
| June 11, 2025 | 3,450 | 3,475 | 3,475 | 3,505 | 3,430 | 46,900 |
| June 10, 2025 | 3,450 | 3,435 | 3,435 | 3,545 | 3,420 | 46,500 |
| June 09, 2025 | 3,445 | 3,420 | 3,420 | 3,485 | 3,410 | 28,900 |
| June 06, 2025 | 3,365 | 3,440 | 3,440 | 3,485 | 3,365 | 55,300 |
| June 05, 2025 | 3,330 | 3,365 | 3,365 | 3,370 | 3,330 | 19,900 |
| June 04, 2025 | 3,330 | 3,345 | 3,345 | 3,375 | 3,320 | 24,600 |
| June 03, 2025 | 3,340 | 3,330 | 3,330 | 3,355 | 3,330 | 17,200 |
| June 02, 2025 | 3,345 | 3,340 | 3,340 | 3,400 | 3,335 | 31,300 |
| May 30, 2025 | 3,325 | 3,345 | 3,345 | 3,370 | 3,320 | 18,700 |
| May 29, 2025 | 3,310 | 3,360 | 3,360 | 3,370 | 3,310 | 35,800 |
| May 28, 2025 | 3,255 | 3,305 | 3,305 | 3,325 | 3,255 | 37,100 |
| May 27, 2025 | 3,190 | 3,315 | 3,315 | 3,315 | 3,150 | 63,300 |
| May 26, 2025 | 3,270 | 3,215 | 3,215 | 3,295 | 3,215 | 39,600 |
| May 23, 2025 | 3,265 | 3,330 | 3,330 | 3,350 | 3,255 | 76,200 |