4,902.00
+65(+1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,887 | 4,902 | 4,902 | 4,928 | 4,853 | 322,200 |
| August 15, 2025 | 4,781 | 4,837 | 4,837 | 4,860 | 4,772 | 283,700 |
| August 14, 2025 | 4,740 | 4,725 | 4,725 | 4,754 | 4,697 | 164,100 |
| August 13, 2025 | 4,725 | 4,774 | 4,774 | 4,815 | 4,711 | 299,400 |
| August 12, 2025 | 4,703 | 4,713 | 4,713 | 4,754 | 4,685 | 339,000 |
| August 08, 2025 | 4,666 | 4,703 | 4,703 | 4,738 | 4,666 | 331,100 |
| August 07, 2025 | 4,598 | 4,650 | 4,650 | 4,675 | 4,578 | 225,900 |
| August 06, 2025 | 4,683 | 4,610 | 4,610 | 4,683 | 4,560 | 483,000 |
| August 05, 2025 | 4,782 | 4,683 | 4,683 | 4,830 | 4,630 | 752,400 |
| August 04, 2025 | 4,306 | 4,558 | 4,558 | 4,643 | 4,285 | 968,400 |
| August 01, 2025 | 4,362 | 4,472 | 4,472 | 4,484 | 4,362 | 276,700 |
| July 31, 2025 | 4,390 | 4,424 | 4,424 | 4,437 | 4,380 | 229,100 |
| July 30, 2025 | 4,388 | 4,403 | 4,403 | 4,437 | 4,388 | 210,700 |
| July 29, 2025 | 4,356 | 4,383 | 4,383 | 4,383 | 4,338 | 193,400 |
| July 28, 2025 | 4,444 | 4,414 | 4,414 | 4,492 | 4,408 | 224,500 |
| July 25, 2025 | 4,435 | 4,400 | 4,400 | 4,437 | 4,354 | 224,300 |
| July 24, 2025 | 4,370 | 4,405 | 4,405 | 4,406 | 4,340 | 300,200 |
| July 23, 2025 | 4,319 | 4,310 | 4,310 | 4,364 | 4,292 | 386,600 |
| July 22, 2025 | 4,224 | 4,249 | 4,249 | 4,307 | 4,216 | 277,600 |
| July 18, 2025 | 4,220 | 4,216 | 4,216 | 4,242 | 4,203 | 131,100 |
| July 17, 2025 | 4,116 | 4,213 | 4,213 | 4,220 | 4,100 | 206,300 |
| July 16, 2025 | 4,188 | 4,141 | 4,141 | 4,194 | 4,130 | 169,300 |
| July 15, 2025 | 4,187 | 4,187 | 4,187 | 4,192 | 4,152 | 189,200 |
| July 14, 2025 | 4,197 | 4,187 | 4,187 | 4,220 | 4,170 | 194,400 |
| July 11, 2025 | 4,212 | 4,200 | 4,200 | 4,239 | 4,185 | 212,100 |
| July 10, 2025 | 4,189 | 4,188 | 4,188 | 4,210 | 4,155 | 215,500 |
| July 09, 2025 | 4,205 | 4,187 | 4,187 | 4,238 | 4,187 | 306,800 |
| July 08, 2025 | 4,097 | 4,194 | 4,194 | 4,218 | 4,066 | 329,500 |
| July 07, 2025 | 4,132 | 4,115 | 4,115 | 4,140 | 4,081 | 230,100 |
| July 04, 2025 | 4,164 | 4,182 | 4,182 | 4,189 | 4,155 | 199,300 |
| July 03, 2025 | 4,123 | 4,140 | 4,140 | 4,156 | 4,090 | 191,900 |
| July 02, 2025 | 4,060 | 4,123 | 4,123 | 4,126 | 4,051 | 222,000 |
| July 01, 2025 | 4,145 | 4,104 | 4,104 | 4,158 | 4,083 | 316,200 |
| June 30, 2025 | 4,213 | 4,169 | 4,169 | 4,224 | 4,160 | 298,800 |
| June 27, 2025 | 4,098 | 4,146 | 4,146 | 4,161 | 4,069 | 353,000 |
| June 26, 2025 | 3,987 | 4,064 | 4,064 | 4,064 | 3,987 | 291,700 |
| June 25, 2025 | 3,990 | 3,973 | 3,973 | 4,016 | 3,962 | 172,000 |
| June 24, 2025 | 3,960 | 3,967 | 3,967 | 3,988 | 3,935 | 290,100 |
| June 23, 2025 | 3,880 | 3,902 | 3,902 | 3,913 | 3,863 | 188,000 |
| June 20, 2025 | 3,875 | 3,925 | 3,925 | 3,943 | 3,862 | 765,700 |
| June 19, 2025 | 3,925 | 3,893 | 3,893 | 3,925 | 3,875 | 186,700 |
| June 18, 2025 | 3,924 | 3,941 | 3,941 | 3,941 | 3,899 | 172,200 |
| June 17, 2025 | 3,875 | 3,922 | 3,922 | 3,939 | 3,872 | 192,000 |
| June 16, 2025 | 3,956 | 3,905 | 3,905 | 3,961 | 3,879 | 170,300 |
| June 13, 2025 | 3,985 | 3,928 | 3,928 | 3,992 | 3,902 | 202,000 |
| June 12, 2025 | 4,009 | 3,990 | 3,990 | 4,025 | 3,974 | 178,600 |
| June 11, 2025 | 3,961 | 4,011 | 4,011 | 4,012 | 3,955 | 163,000 |
| June 10, 2025 | 3,957 | 3,959 | 3,959 | 3,997 | 3,949 | 153,000 |
| June 09, 2025 | 3,980 | 3,946 | 3,946 | 3,983 | 3,938 | 125,600 |
| June 06, 2025 | 3,972 | 3,953 | 3,953 | 3,972 | 3,938 | 153,100 |
| June 05, 2025 | 3,952 | 3,934 | 3,934 | 3,976 | 3,932 | 206,400 |
| June 04, 2025 | 3,980 | 3,961 | 3,961 | 4,005 | 3,951 | 113,600 |
| June 03, 2025 | 3,945 | 3,945 | 3,945 | 3,973 | 3,922 | 205,900 |
| June 02, 2025 | 3,917 | 3,933 | 3,933 | 3,950 | 3,901 | 220,400 |
| May 30, 2025 | 3,925 | 3,944 | 3,944 | 3,977 | 3,917 | 450,900 |
| May 29, 2025 | 4,000 | 3,995 | 3,995 | 4,020 | 3,962 | 442,300 |
| May 28, 2025 | 3,920 | 3,880 | 3,880 | 3,928 | 3,869 | 306,100 |
| May 27, 2025 | 3,828 | 3,880 | 3,880 | 3,890 | 3,790 | 413,900 |
| May 26, 2025 | 3,791 | 3,829 | 3,829 | 3,850 | 3,734 | 550,700 |
| May 23, 2025 | 3,638 | 3,651 | 3,651 | 3,661 | 3,601 | 352,300 |