4,470.00
+30(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,465 | 4,470 | 4,470 | 4,535 | 4,440 | 47,200 |
| August 15, 2025 | 4,450 | 4,440 | 4,440 | 4,460 | 4,395 | 33,600 |
| August 14, 2025 | 4,425 | 4,420 | 4,420 | 4,445 | 4,390 | 29,900 |
| August 13, 2025 | 4,400 | 4,440 | 4,440 | 4,460 | 4,400 | 43,200 |
| August 12, 2025 | 4,375 | 4,385 | 4,385 | 4,400 | 4,355 | 39,100 |
| August 08, 2025 | 4,380 | 4,380 | 4,380 | 4,415 | 4,355 | 26,000 |
| August 07, 2025 | 4,350 | 4,380 | 4,380 | 4,405 | 4,345 | 39,200 |
| August 06, 2025 | 4,295 | 4,375 | 4,375 | 4,410 | 4,295 | 34,800 |
| August 05, 2025 | 4,360 | 4,330 | 4,330 | 4,360 | 4,300 | 32,800 |
| August 04, 2025 | 4,255 | 4,350 | 4,350 | 4,350 | 4,255 | 24,700 |
| August 01, 2025 | 4,350 | 4,325 | 4,325 | 4,365 | 4,245 | 52,900 |
| July 31, 2025 | 4,285 | 4,355 | 4,355 | 4,355 | 4,285 | 45,100 |
| July 30, 2025 | 4,245 | 4,290 | 4,290 | 4,295 | 4,225 | 27,800 |
| July 29, 2025 | 4,230 | 4,245 | 4,245 | 4,265 | 4,230 | 25,100 |
| July 28, 2025 | 4,225 | 4,265 | 4,265 | 4,270 | 4,215 | 30,700 |
| July 25, 2025 | 4,230 | 4,215 | 4,215 | 4,250 | 4,170 | 27,100 |
| July 24, 2025 | 4,200 | 4,250 | 4,250 | 4,260 | 4,200 | 41,800 |
| July 23, 2025 | 4,150 | 4,175 | 4,175 | 4,175 | 4,110 | 60,800 |
| July 22, 2025 | 4,040 | 4,100 | 4,100 | 4,120 | 4,040 | 37,900 |
| July 18, 2025 | 4,070 | 4,070 | 4,070 | 4,075 | 4,055 | 28,700 |
| July 17, 2025 | 4,035 | 4,075 | 4,075 | 4,075 | 4,015 | 22,700 |
| July 16, 2025 | 4,100 | 4,060 | 4,060 | 4,125 | 4,045 | 34,500 |
| July 15, 2025 | 4,090 | 4,085 | 4,085 | 4,090 | 4,040 | 22,400 |
| July 14, 2025 | 4,090 | 4,120 | 4,120 | 4,120 | 4,080 | 49,100 |
| July 11, 2025 | 4,115 | 4,095 | 4,095 | 4,140 | 4,060 | 54,400 |
| July 10, 2025 | 4,080 | 4,080 | 4,080 | 4,100 | 4,065 | 27,300 |
| July 09, 2025 | 4,125 | 4,070 | 4,070 | 4,125 | 4,070 | 28,300 |
| July 08, 2025 | 4,050 | 4,080 | 4,080 | 4,110 | 4,045 | 40,500 |
| July 07, 2025 | 4,105 | 4,050 | 4,050 | 4,105 | 4,025 | 42,000 |
| July 04, 2025 | 4,075 | 4,105 | 4,105 | 4,120 | 4,075 | 26,100 |
| July 03, 2025 | 4,040 | 4,060 | 4,060 | 4,075 | 4,020 | 23,400 |
| July 02, 2025 | 4,000 | 4,015 | 4,015 | 4,045 | 4,000 | 15,300 |
| July 01, 2025 | 4,020 | 4,000 | 4,000 | 4,035 | 3,980 | 31,000 |
| June 30, 2025 | 4,080 | 4,045 | 4,045 | 4,105 | 4,045 | 33,600 |
| June 27, 2025 | 4,075 | 4,080 | 4,080 | 4,095 | 4,055 | 32,300 |
| June 26, 2025 | 3,985 | 4,030 | 4,030 | 4,030 | 3,950 | 52,500 |
| June 25, 2025 | 3,970 | 3,985 | 3,985 | 3,990 | 3,940 | 47,100 |
| June 24, 2025 | 3,965 | 3,970 | 3,970 | 4,000 | 3,925 | 44,000 |
| June 23, 2025 | 3,875 | 3,895 | 3,895 | 3,905 | 3,820 | 30,000 |
| June 20, 2025 | 3,915 | 3,910 | 3,910 | 3,975 | 3,910 | 42,700 |
| June 19, 2025 | 3,970 | 3,940 | 3,940 | 3,980 | 3,920 | 20,600 |
| June 18, 2025 | 4,000 | 4,000 | 4,000 | 4,020 | 3,980 | 37,300 |
| June 17, 2025 | 3,945 | 3,980 | 3,980 | 4,000 | 3,915 | 51,100 |
| June 16, 2025 | 3,910 | 3,915 | 3,915 | 3,945 | 3,880 | 42,200 |
| June 13, 2025 | 3,835 | 3,870 | 3,870 | 3,885 | 3,790 | 35,100 |
| June 12, 2025 | 3,840 | 3,845 | 3,845 | 3,855 | 3,810 | 32,500 |
| June 11, 2025 | 3,775 | 3,830 | 3,830 | 3,835 | 3,735 | 39,100 |
| June 10, 2025 | 3,820 | 3,750 | 3,750 | 3,850 | 3,750 | 40,200 |
| June 09, 2025 | 3,830 | 3,785 | 3,785 | 3,830 | 3,760 | 24,100 |
| June 06, 2025 | 3,840 | 3,830 | 3,830 | 3,845 | 3,815 | 19,300 |
| June 05, 2025 | 3,810 | 3,815 | 3,815 | 3,840 | 3,795 | 24,100 |
| June 04, 2025 | 3,860 | 3,845 | 3,845 | 3,890 | 3,835 | 20,600 |
| June 03, 2025 | 3,910 | 3,855 | 3,855 | 3,910 | 3,855 | 23,500 |
| June 02, 2025 | 3,920 | 3,900 | 3,900 | 3,965 | 3,885 | 30,900 |
| May 30, 2025 | 3,845 | 3,925 | 3,925 | 3,925 | 3,830 | 63,300 |
| May 29, 2025 | 3,885 | 3,880 | 3,880 | 3,910 | 3,860 | 31,500 |
| May 28, 2025 | 3,925 | 3,850 | 3,850 | 3,935 | 3,850 | 41,200 |
| May 27, 2025 | 3,865 | 3,895 | 3,895 | 3,905 | 3,845 | 37,200 |
| May 26, 2025 | 3,865 | 3,860 | 3,860 | 3,880 | 3,850 | 20,900 |
| May 23, 2025 | 3,870 | 3,865 | 3,865 | 3,905 | 3,865 | 26,900 |