4,630.00
+34(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,632 | 4,630 | 4,630 | 4,650 | 4,557 | 440,500 |
| August 15, 2025 | 4,558 | 4,596 | 4,596 | 4,615 | 4,517 | 459,600 |
| August 14, 2025 | 4,517 | 4,539 | 4,539 | 4,587 | 4,507 | 958,100 |
| August 13, 2025 | 4,550 | 4,568 | 4,568 | 4,669 | 4,501 | 1.37M |
| August 12, 2025 | 4,430 | 4,485 | 4,485 | 4,518 | 4,409 | 1.25M |
| August 08, 2025 | 4,453 | 4,402 | 4,402 | 4,458 | 4,346 | 1.01M |
| August 07, 2025 | 4,420 | 4,353 | 4,353 | 4,430 | 4,270 | 1.92M |
| August 06, 2025 | 4,135 | 4,210 | 4,210 | 4,230 | 4,047 | 1.72M |
| August 05, 2025 | 4,180 | 4,166 | 4,166 | 4,198 | 4,125 | 518,700 |
| August 04, 2025 | 4,069 | 4,104 | 4,104 | 4,121 | 4,062 | 500,300 |
| August 01, 2025 | 4,160 | 4,142 | 4,142 | 4,174 | 4,095 | 509,200 |
| July 31, 2025 | 4,134 | 4,162 | 4,162 | 4,200 | 4,106 | 516,500 |
| July 30, 2025 | 4,071 | 4,098 | 4,098 | 4,106 | 4,056 | 488,700 |
| July 29, 2025 | 4,052 | 4,070 | 4,070 | 4,088 | 4,052 | 398,900 |
| July 28, 2025 | 4,042 | 4,075 | 4,075 | 4,092 | 4,015 | 529,900 |
| July 25, 2025 | 4,050 | 4,049 | 4,049 | 4,065 | 4,013 | 515,400 |
| July 24, 2025 | 4,050 | 4,050 | 4,050 | 4,063 | 4,007 | 558,100 |
| July 23, 2025 | 4,018 | 3,971 | 3,971 | 4,028 | 3,967 | 600,500 |
| July 22, 2025 | 3,997 | 3,981 | 3,981 | 4,030 | 3,971 | 511,600 |
| July 18, 2025 | 4,039 | 4,007 | 4,007 | 4,054 | 3,980 | 403,800 |
| July 17, 2025 | 3,932 | 4,054 | 4,054 | 4,058 | 3,911 | 584,300 |
| July 16, 2025 | 4,090 | 3,988 | 3,988 | 4,100 | 3,988 | 570,400 |
| July 15, 2025 | 4,024 | 4,082 | 4,082 | 4,082 | 3,994 | 648,500 |
| July 14, 2025 | 4,029 | 4,029 | 4,029 | 4,063 | 4,009 | 592,000 |
| July 11, 2025 | 4,068 | 4,023 | 4,023 | 4,094 | 4,013 | 576,800 |
| July 10, 2025 | 4,020 | 4,042 | 4,042 | 4,042 | 4,004 | 487,500 |
| July 09, 2025 | 4,083 | 4,031 | 4,031 | 4,090 | 4,001 | 627,000 |
| July 08, 2025 | 4,030 | 4,084 | 4,084 | 4,109 | 4,026 | 592,300 |
| July 07, 2025 | 4,110 | 4,029 | 4,029 | 4,111 | 4,020 | 476,200 |
| July 04, 2025 | 4,181 | 4,140 | 4,140 | 4,196 | 4,124 | 362,900 |
| July 03, 2025 | 4,167 | 4,146 | 4,146 | 4,175 | 4,130 | 513,700 |
| July 02, 2025 | 4,051 | 4,133 | 4,133 | 4,140 | 4,050 | 437,100 |
| July 01, 2025 | 4,150 | 4,149 | 4,149 | 4,173 | 4,122 | 423,700 |
| June 30, 2025 | 4,230 | 4,200 | 4,200 | 4,274 | 4,185 | 701,000 |
| June 27, 2025 | 4,215 | 4,151 | 4,151 | 4,224 | 4,124 | 867,900 |
| June 26, 2025 | 4,112 | 4,136 | 4,101 | 4,186 | 4,078 | 950,500 |
| June 25, 2025 | 4,043 | 4,050 | 4,015.73 | 4,122 | 4,013 | 913,100 |
| June 24, 2025 | 4,019 | 3,973 | 3,973 | 4,035 | 3,968 | 503,800 |
| June 23, 2025 | 3,967 | 3,966 | 3,966 | 3,985 | 3,895 | 479,000 |
| June 20, 2025 | 3,921 | 4,008 | 4,008 | 4,040 | 3,921 | 957,400 |
| June 19, 2025 | 3,970 | 3,938 | 3,938 | 3,988 | 3,921 | 443,900 |
| June 18, 2025 | 4,000 | 3,969 | 3,969 | 4,015 | 3,912 | 781,000 |
| June 17, 2025 | 3,836 | 3,900 | 3,900 | 3,925 | 3,832 | 833,300 |
| June 16, 2025 | 3,797 | 3,809 | 3,809 | 3,844 | 3,787 | 397,900 |
| June 13, 2025 | 3,816 | 3,779 | 3,779 | 3,837 | 3,750 | 607,100 |
| June 12, 2025 | 3,852 | 3,858 | 3,858 | 3,909 | 3,852 | 466,300 |
| June 11, 2025 | 4,020 | 3,866 | 3,866 | 4,075 | 3,866 | 732,300 |
| June 10, 2025 | 3,802 | 3,810 | 3,810 | 3,893 | 3,795 | 619,000 |
| June 09, 2025 | 3,810 | 3,763 | 3,763 | 3,814 | 3,755 | 286,300 |
| June 06, 2025 | 3,745 | 3,763 | 3,763 | 3,789 | 3,741 | 288,500 |
| June 05, 2025 | 3,770 | 3,771 | 3,771 | 3,810 | 3,746 | 384,700 |
| June 04, 2025 | 3,834 | 3,799 | 3,799 | 3,864 | 3,783 | 483,400 |
| June 03, 2025 | 3,705 | 3,808 | 3,808 | 3,847 | 3,681 | 783,400 |
| June 02, 2025 | 3,726 | 3,724 | 3,724 | 3,749 | 3,708 | 497,800 |
| May 30, 2025 | 3,765 | 3,744 | 3,744 | 3,788 | 3,736 | 777,100 |
| May 29, 2025 | 3,640 | 3,742 | 3,742 | 3,748 | 3,640 | 893,900 |
| May 28, 2025 | 3,610 | 3,548 | 3,548 | 3,610 | 3,548 | 332,600 |
| May 27, 2025 | 3,549 | 3,549 | 3,549 | 3,566 | 3,505 | 268,000 |
| May 26, 2025 | 3,463 | 3,531 | 3,531 | 3,573 | 3,459 | 387,500 |
| May 23, 2025 | 3,448 | 3,497 | 3,497 | 3,503 | 3,447 | 319,700 |