4,630.00
+105(+2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,570 | 4,630 | 4,630 | 4,650 | 4,545 | 161,700 |
| August 15, 2025 | 4,500 | 4,525 | 4,525 | 4,550 | 4,485 | 66,400 |
| August 14, 2025 | 4,530 | 4,525 | 4,525 | 4,550 | 4,490 | 78,400 |
| August 13, 2025 | 4,520 | 4,550 | 4,550 | 4,590 | 4,480 | 143,000 |
| August 12, 2025 | 4,675 | 4,500 | 4,500 | 4,755 | 4,490 | 278,500 |
| August 08, 2025 | 4,255 | 4,330 | 4,330 | 4,345 | 4,255 | 131,300 |
| August 07, 2025 | 4,285 | 4,290 | 4,290 | 4,315 | 4,250 | 63,700 |
| August 06, 2025 | 4,310 | 4,300 | 4,300 | 4,340 | 4,295 | 59,900 |
| August 05, 2025 | 4,325 | 4,320 | 4,320 | 4,345 | 4,290 | 65,900 |
| August 04, 2025 | 4,210 | 4,285 | 4,285 | 4,290 | 4,210 | 47,000 |
| August 01, 2025 | 4,275 | 4,315 | 4,315 | 4,330 | 4,255 | 74,000 |
| July 31, 2025 | 4,265 | 4,315 | 4,315 | 4,335 | 4,260 | 69,300 |
| July 30, 2025 | 4,250 | 4,295 | 4,295 | 4,340 | 4,250 | 92,200 |
| July 29, 2025 | 4,315 | 4,250 | 4,250 | 4,370 | 4,250 | 155,200 |
| July 28, 2025 | 4,185 | 4,185 | 4,185 | 4,200 | 4,145 | 52,800 |
| July 25, 2025 | 4,250 | 4,225 | 4,225 | 4,275 | 4,210 | 100,600 |
| July 24, 2025 | 4,195 | 4,235 | 4,235 | 4,245 | 4,160 | 59,400 |
| July 23, 2025 | 4,220 | 4,190 | 4,190 | 4,245 | 4,145 | 109,000 |
| July 22, 2025 | 4,115 | 4,180 | 4,180 | 4,190 | 4,110 | 104,600 |
| July 18, 2025 | 4,050 | 4,110 | 4,110 | 4,135 | 4,040 | 76,200 |
| July 17, 2025 | 3,980 | 4,050 | 4,050 | 4,050 | 3,980 | 65,300 |
| July 16, 2025 | 4,005 | 4,000 | 4,000 | 4,020 | 3,980 | 44,000 |
| July 15, 2025 | 4,000 | 4,015 | 4,015 | 4,020 | 3,990 | 43,500 |
| July 14, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,965 | 80,500 |
| July 11, 2025 | 4,015 | 4,000 | 4,000 | 4,045 | 3,985 | 63,800 |
| July 10, 2025 | 3,990 | 4,010 | 4,010 | 4,015 | 3,960 | 110,700 |
| July 09, 2025 | 4,005 | 3,990 | 3,990 | 4,040 | 3,975 | 85,500 |
| July 08, 2025 | 3,860 | 3,965 | 3,965 | 4,010 | 3,860 | 114,800 |
| July 07, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,825 | 66,000 |
| July 04, 2025 | 3,870 | 3,885 | 3,885 | 3,910 | 3,865 | 59,700 |
| July 03, 2025 | 3,845 | 3,865 | 3,865 | 3,880 | 3,820 | 81,000 |
| July 02, 2025 | 3,880 | 3,820 | 3,820 | 3,905 | 3,815 | 111,300 |
| July 01, 2025 | 3,875 | 3,880 | 3,880 | 3,905 | 3,870 | 50,900 |
| June 30, 2025 | 3,875 | 3,870 | 3,870 | 3,910 | 3,845 | 89,400 |
| June 27, 2025 | 3,875 | 3,870 | 3,870 | 3,900 | 3,850 | 86,600 |
| June 26, 2025 | 3,810 | 3,845 | 3,845 | 3,900 | 3,805 | 98,400 |
| June 25, 2025 | 3,795 | 3,800 | 3,800 | 3,825 | 3,775 | 59,900 |
| June 24, 2025 | 3,795 | 3,775 | 3,775 | 3,820 | 3,735 | 63,100 |
| June 23, 2025 | 3,755 | 3,725 | 3,725 | 3,755 | 3,700 | 44,900 |
| June 20, 2025 | 3,800 | 3,755 | 3,755 | 3,815 | 3,755 | 46,500 |
| June 19, 2025 | 3,825 | 3,800 | 3,800 | 3,830 | 3,785 | 46,300 |
| June 18, 2025 | 3,835 | 3,865 | 3,865 | 3,870 | 3,830 | 51,300 |
| June 17, 2025 | 3,800 | 3,830 | 3,830 | 3,835 | 3,780 | 52,600 |
| June 16, 2025 | 3,830 | 3,795 | 3,795 | 3,845 | 3,790 | 52,300 |
| June 13, 2025 | 3,815 | 3,775 | 3,775 | 3,855 | 3,730 | 72,200 |
| June 12, 2025 | 3,900 | 3,835 | 3,835 | 3,930 | 3,835 | 78,100 |
| June 11, 2025 | 3,750 | 3,890 | 3,890 | 3,890 | 3,725 | 131,800 |
| June 10, 2025 | 3,740 | 3,760 | 3,760 | 3,780 | 3,720 | 69,500 |
| June 09, 2025 | 3,755 | 3,740 | 3,740 | 3,775 | 3,725 | 46,400 |
| June 06, 2025 | 3,750 | 3,740 | 3,740 | 3,800 | 3,715 | 70,300 |
| June 05, 2025 | 3,730 | 3,755 | 3,755 | 3,765 | 3,715 | 76,200 |
| June 04, 2025 | 3,770 | 3,775 | 3,775 | 3,840 | 3,765 | 87,300 |
| June 03, 2025 | 3,745 | 3,760 | 3,760 | 3,785 | 3,735 | 63,200 |
| June 02, 2025 | 3,820 | 3,750 | 3,750 | 3,820 | 3,730 | 92,400 |
| May 30, 2025 | 3,830 | 3,850 | 3,850 | 3,895 | 3,815 | 98,800 |
| May 29, 2025 | 3,790 | 3,855 | 3,855 | 3,855 | 3,785 | 121,200 |
| May 28, 2025 | 3,730 | 3,755 | 3,755 | 3,785 | 3,710 | 112,300 |
| May 27, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,655 | 32,400 |
| May 26, 2025 | 3,625 | 3,675 | 3,675 | 3,675 | 3,600 | 46,700 |
| May 23, 2025 | 3,565 | 3,585 | 3,585 | 3,615 | 3,550 | 53,300 |