4,055.00
+75(+1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,010 | 4,055 | 4,055 | 4,085 | 4,005 | 86,600 |
| August 15, 2025 | 3,980 | 3,980 | 3,980 | 3,990 | 3,945 | 33,200 |
| August 14, 2025 | 4,025 | 3,975 | 3,975 | 4,045 | 3,975 | 38,600 |
| August 13, 2025 | 4,030 | 4,035 | 4,035 | 4,075 | 3,995 | 60,600 |
| August 12, 2025 | 3,995 | 4,030 | 4,030 | 4,040 | 3,980 | 51,500 |
| August 08, 2025 | 3,960 | 3,985 | 3,985 | 3,985 | 3,925 | 36,000 |
| August 07, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,915 | 54,500 |
| August 06, 2025 | 3,970 | 3,970 | 3,970 | 4,015 | 3,965 | 66,400 |
| August 05, 2025 | 3,970 | 3,975 | 3,975 | 4,025 | 3,970 | 63,900 |
| August 04, 2025 | 3,935 | 3,970 | 3,970 | 3,980 | 3,885 | 105,200 |
| August 01, 2025 | 3,970 | 4,020 | 4,020 | 4,100 | 3,940 | 154,700 |
| July 31, 2025 | 3,930 | 3,965 | 3,965 | 3,965 | 3,930 | 53,600 |
| July 30, 2025 | 3,910 | 3,915 | 3,915 | 3,925 | 3,890 | 31,700 |
| July 29, 2025 | 3,900 | 3,910 | 3,910 | 3,915 | 3,875 | 31,200 |
| July 28, 2025 | 3,880 | 3,915 | 3,915 | 3,945 | 3,880 | 74,000 |
| July 25, 2025 | 3,875 | 3,870 | 3,870 | 3,875 | 3,810 | 43,800 |
| July 24, 2025 | 3,840 | 3,865 | 3,865 | 3,870 | 3,835 | 40,300 |
| July 23, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,815 | 49,700 |
| July 22, 2025 | 3,785 | 3,790 | 3,790 | 3,830 | 3,785 | 25,800 |
| July 18, 2025 | 3,810 | 3,780 | 3,780 | 3,815 | 3,780 | 14,400 |
| July 17, 2025 | 3,800 | 3,810 | 3,810 | 3,815 | 3,780 | 26,500 |
| July 16, 2025 | 3,835 | 3,810 | 3,810 | 3,835 | 3,810 | 15,000 |
| July 15, 2025 | 3,840 | 3,830 | 3,830 | 3,840 | 3,805 | 29,400 |
| July 14, 2025 | 3,825 | 3,850 | 3,850 | 3,865 | 3,815 | 24,000 |
| July 11, 2025 | 3,815 | 3,820 | 3,820 | 3,845 | 3,800 | 37,900 |
| July 10, 2025 | 3,865 | 3,795 | 3,795 | 3,865 | 3,775 | 37,000 |
| July 09, 2025 | 3,800 | 3,820 | 3,820 | 3,875 | 3,795 | 47,500 |
| July 08, 2025 | 3,770 | 3,800 | 3,800 | 3,810 | 3,755 | 39,400 |
| July 07, 2025 | 3,775 | 3,770 | 3,770 | 3,825 | 3,765 | 37,200 |
| July 04, 2025 | 3,755 | 3,765 | 3,765 | 3,795 | 3,750 | 35,500 |
| July 03, 2025 | 3,705 | 3,750 | 3,750 | 3,765 | 3,705 | 23,600 |
| July 02, 2025 | 3,685 | 3,705 | 3,705 | 3,710 | 3,670 | 26,500 |
| July 01, 2025 | 3,655 | 3,675 | 3,675 | 3,690 | 3,655 | 31,200 |
| June 30, 2025 | 3,665 | 3,655 | 3,655 | 3,670 | 3,645 | 30,300 |
| June 27, 2025 | 3,655 | 3,665 | 3,665 | 3,670 | 3,650 | 33,800 |
| June 26, 2025 | 3,630 | 3,645 | 3,645 | 3,650 | 3,625 | 33,700 |
| June 25, 2025 | 3,625 | 3,630 | 3,630 | 3,645 | 3,615 | 32,500 |
| June 24, 2025 | 3,645 | 3,625 | 3,625 | 3,645 | 3,615 | 27,800 |
| June 23, 2025 | 3,640 | 3,620 | 3,620 | 3,645 | 3,610 | 34,500 |
| June 20, 2025 | 3,640 | 3,645 | 3,645 | 3,670 | 3,640 | 48,300 |
| June 19, 2025 | 3,655 | 3,650 | 3,650 | 3,660 | 3,640 | 15,900 |
| June 18, 2025 | 3,665 | 3,660 | 3,660 | 3,680 | 3,645 | 23,400 |
| June 17, 2025 | 3,665 | 3,665 | 3,665 | 3,675 | 3,655 | 24,100 |
| June 16, 2025 | 3,695 | 3,665 | 3,665 | 3,700 | 3,665 | 17,500 |
| June 13, 2025 | 3,720 | 3,680 | 3,680 | 3,720 | 3,670 | 34,200 |
| June 12, 2025 | 3,735 | 3,730 | 3,730 | 3,765 | 3,715 | 22,900 |
| June 11, 2025 | 3,715 | 3,735 | 3,735 | 3,750 | 3,715 | 20,800 |
| June 10, 2025 | 3,750 | 3,730 | 3,730 | 3,785 | 3,725 | 65,600 |
| June 09, 2025 | 3,735 | 3,720 | 3,720 | 3,735 | 3,710 | 26,700 |
| June 06, 2025 | 3,685 | 3,710 | 3,710 | 3,725 | 3,685 | 21,600 |
| June 05, 2025 | 3,670 | 3,675 | 3,675 | 3,680 | 3,660 | 26,800 |
| June 04, 2025 | 3,670 | 3,690 | 3,690 | 3,710 | 3,665 | 20,900 |
| June 03, 2025 | 3,695 | 3,670 | 3,670 | 3,695 | 3,660 | 21,200 |
| June 02, 2025 | 3,660 | 3,685 | 3,685 | 3,720 | 3,660 | 32,100 |
| May 30, 2025 | 3,680 | 3,690 | 3,690 | 3,700 | 3,675 | 26,400 |
| May 29, 2025 | 3,685 | 3,700 | 3,700 | 3,725 | 3,675 | 40,600 |
| May 28, 2025 | 3,685 | 3,725 | 3,725 | 3,745 | 3,680 | 39,900 |
| May 27, 2025 | 3,685 | 3,675 | 3,675 | 3,685 | 3,665 | 10,700 |
| May 26, 2025 | 3,675 | 3,675 | 3,675 | 3,690 | 3,655 | 24,800 |
| May 23, 2025 | 3,655 | 3,675 | 3,675 | 3,710 | 3,645 | 15,600 |