4,640.00
+12(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,645 | 4,640 | 4,640 | 4,670 | 4,621 | 5.25M |
| August 15, 2025 | 4,570 | 4,628 | 4,628 | 4,640 | 4,556 | 6.32M |
| August 14, 2025 | 4,545 | 4,558 | 4,558 | 4,615 | 4,537 | 9.05M |
| August 13, 2025 | 4,463 | 4,525 | 4,525 | 4,536 | 4,432 | 8.12M |
| August 12, 2025 | 4,439 | 4,463 | 4,463 | 4,507 | 4,422 | 7.87M |
| August 08, 2025 | 4,422 | 4,439 | 4,439 | 4,447 | 4,377 | 7.42M |
| August 07, 2025 | 4,370 | 4,422 | 4,422 | 4,424 | 4,358 | 5.72M |
| August 06, 2025 | 4,335 | 4,379 | 4,379 | 4,386 | 4,334 | 6.29M |
| August 05, 2025 | 4,346 | 4,335 | 4,335 | 4,363 | 4,322 | 5.78M |
| August 04, 2025 | 4,280 | 4,346 | 4,346 | 4,346 | 4,280 | 7.6M |
| August 01, 2025 | 4,395 | 4,365 | 4,365 | 4,403 | 4,355 | 8.16M |
| July 31, 2025 | 4,381 | 4,395 | 4,395 | 4,403 | 4,369 | 8.36M |
| July 30, 2025 | 4,392 | 4,392 | 4,392 | 4,420 | 4,378 | 7.13M |
| July 29, 2025 | 4,424 | 4,392 | 4,392 | 4,456 | 4,378 | 12.22M |
| July 28, 2025 | 4,545 | 4,480 | 4,480 | 4,560 | 4,475 | 11.48M |
| July 25, 2025 | 4,525 | 4,530 | 4,530 | 4,577 | 4,472 | 38.39M |
| July 24, 2025 | 5,053 | 5,003 | 5,003 | 5,056 | 4,952 | 8.9M |
| July 23, 2025 | 4,880 | 4,913 | 4,913 | 4,952 | 4,802 | 12.93M |
| July 22, 2025 | 4,731 | 4,737 | 4,737 | 4,770 | 4,694 | 6.06M |
| July 18, 2025 | 4,670 | 4,681 | 4,681 | 4,695 | 4,660 | 3.99M |
| July 17, 2025 | 4,601 | 4,662 | 4,662 | 4,673 | 4,592 | 4.27M |
| July 16, 2025 | 4,669 | 4,614 | 4,614 | 4,682 | 4,612 | 4.99M |
| July 15, 2025 | 4,661 | 4,637 | 4,637 | 4,669 | 4,623 | 4.24M |
| July 14, 2025 | 4,649 | 4,657 | 4,657 | 4,699 | 4,649 | 4.31M |
| July 11, 2025 | 4,720 | 4,695 | 4,695 | 4,727 | 4,671 | 6.15M |
| July 10, 2025 | 4,700 | 4,650 | 4,650 | 4,702 | 4,641 | 8.25M |
| July 09, 2025 | 4,855 | 4,724 | 4,724 | 4,859 | 4,702 | 8.67M |
| July 08, 2025 | 4,770 | 4,788 | 4,788 | 4,853 | 4,763 | 8.11M |
| July 07, 2025 | 4,884 | 4,824 | 4,824 | 4,892 | 4,801 | 6.82M |
| July 04, 2025 | 4,838 | 4,874 | 4,874 | 4,882 | 4,833 | 6.14M |
| July 03, 2025 | 4,798 | 4,822 | 4,822 | 4,856 | 4,766 | 7.84M |
| July 02, 2025 | 4,757 | 4,774 | 4,774 | 4,793 | 4,723 | 7.63M |
| July 01, 2025 | 4,796 | 4,735 | 4,735 | 4,806 | 4,713 | 7.07M |
| June 30, 2025 | 4,796 | 4,772 | 4,772 | 4,810 | 4,738 | 8.51M |
| June 27, 2025 | 4,650 | 4,738 | 4,738 | 4,767 | 4,636 | 11.28M |
| June 26, 2025 | 4,499 | 4,583 | 4,583 | 4,607 | 4,493 | 6.73M |
| June 25, 2025 | 4,471 | 4,499 | 4,499 | 4,499 | 4,449 | 4.97M |
| June 24, 2025 | 4,420 | 4,415 | 4,415 | 4,459 | 4,390 | 4.69M |
| June 23, 2025 | 4,380 | 4,370 | 4,370 | 4,385 | 4,335 | 4.17M |
| June 20, 2025 | 4,430 | 4,408 | 4,408 | 4,455 | 4,408 | 6.87M |
| June 19, 2025 | 4,518 | 4,430 | 4,430 | 4,523 | 4,427 | 4.17M |
| June 18, 2025 | 4,440 | 4,519 | 4,519 | 4,519 | 4,435 | 3.76M |
| June 17, 2025 | 4,500 | 4,479 | 4,479 | 4,502 | 4,446 | 3.72M |
| June 16, 2025 | 4,457 | 4,434 | 4,434 | 4,486 | 4,426 | 4.09M |
| June 13, 2025 | 4,512 | 4,434 | 4,434 | 4,540 | 4,406 | 9.5M |
| June 12, 2025 | 4,665 | 4,556 | 4,556 | 4,674 | 4,547 | 5.87M |
| June 11, 2025 | 4,605 | 4,672 | 4,672 | 4,672 | 4,597 | 4.43M |
| June 10, 2025 | 4,637 | 4,594 | 4,594 | 4,646 | 4,576 | 5.87M |
| June 09, 2025 | 4,547 | 4,532 | 4,532 | 4,569 | 4,522 | 3.51M |
| June 06, 2025 | 4,568 | 4,525 | 4,525 | 4,572 | 4,502 | 3.99M |
| June 05, 2025 | 4,532 | 4,522 | 4,522 | 4,577 | 4,503 | 6.09M |
| June 04, 2025 | 4,648 | 4,577 | 4,577 | 4,648 | 4,560 | 4.63M |
| June 03, 2025 | 4,594 | 4,578 | 4,578 | 4,634 | 4,577 | 4.5M |
| June 02, 2025 | 4,637 | 4,586 | 4,586 | 4,647 | 4,561 | 5.32M |
| May 30, 2025 | 4,610 | 4,641 | 4,641 | 4,660 | 4,591 | 6.93M |
| May 29, 2025 | 4,619 | 4,651 | 4,651 | 4,652 | 4,607 | 4.98M |
| May 28, 2025 | 4,616 | 4,579 | 4,579 | 4,632 | 4,560 | 6.22M |
| May 27, 2025 | 4,578 | 4,598 | 4,598 | 4,600 | 4,548 | 4.38M |
| May 26, 2025 | 4,583 | 4,599 | 4,599 | 4,625 | 4,579 | 4.06M |
| May 23, 2025 | 4,588 | 4,540 | 4,540 | 4,591 | 4,517 | 4.62M |