4,381.00
+55(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,379 | 4,381 | 4,394 | 4,450 | 4,346 | 223,600 |
| August 15, 2025 | 4,341 | 4,326 | 4,326 | 4,420 | 4,306 | 223,300 |
| August 14, 2025 | 4,416 | 4,353 | 4,353 | 4,476 | 4,350 | 304,400 |
| August 13, 2025 | 4,326 | 4,364 | 4,364 | 4,416 | 4,257 | 354,600 |
| August 12, 2025 | 4,327 | 4,315 | 4,315 | 4,354 | 4,286 | 274,000 |
| August 08, 2025 | 4,556 | 4,332 | 4,332 | 4,561 | 4,323 | 483,500 |
| August 07, 2025 | 4,452 | 4,486 | 4,486 | 4,662 | 4,452 | 1.79M |
| August 06, 2025 | 3,990 | 3,962 | 3,962 | 4,001 | 3,901 | 374,700 |
| August 05, 2025 | 3,993 | 4,020 | 4,020 | 4,020 | 3,935 | 273,900 |
| August 04, 2025 | 3,960 | 3,923 | 3,923 | 3,968 | 3,891 | 188,600 |
| August 01, 2025 | 3,931 | 3,998 | 3,998 | 4,004 | 3,907 | 196,200 |
| July 31, 2025 | 3,900 | 3,948 | 3,948 | 3,976 | 3,899 | 192,200 |
| July 30, 2025 | 3,927 | 3,908 | 3,908 | 4,000 | 3,877 | 253,700 |
| July 29, 2025 | 3,850 | 3,861 | 3,861 | 3,908 | 3,829 | 211,200 |
| July 28, 2025 | 3,912 | 3,880 | 3,880 | 3,968 | 3,880 | 243,800 |
| July 25, 2025 | 3,952 | 3,912 | 3,912 | 3,983 | 3,908 | 220,100 |
| July 24, 2025 | 3,830 | 3,944 | 3,944 | 3,972 | 3,810 | 262,100 |
| July 23, 2025 | 3,775 | 3,830 | 3,830 | 3,846 | 3,775 | 231,900 |
| July 22, 2025 | 3,845 | 3,766 | 3,766 | 3,895 | 3,766 | 214,600 |
| July 18, 2025 | 3,782 | 3,823 | 3,823 | 3,842 | 3,731 | 223,100 |
| July 17, 2025 | 3,748 | 3,818 | 3,818 | 3,850 | 3,739 | 212,800 |
| July 16, 2025 | 3,831 | 3,766 | 3,766 | 3,856 | 3,756 | 399,200 |
| July 15, 2025 | 4,020 | 3,874 | 3,874 | 4,040 | 3,846 | 340,400 |
| July 14, 2025 | 3,950 | 4,029 | 4,029 | 4,053 | 3,936 | 356,600 |
| July 11, 2025 | 3,935 | 3,951 | 3,951 | 4,041 | 3,900 | 362,800 |
| July 10, 2025 | 4,114 | 3,920 | 3,920 | 4,149 | 3,883 | 438,800 |
| July 09, 2025 | 3,764 | 3,980 | 3,980 | 4,014 | 3,764 | 663,300 |
| July 08, 2025 | 3,825 | 3,745 | 3,745 | 3,837 | 3,707 | 342,500 |
| July 07, 2025 | 3,750 | 3,685 | 3,685 | 3,773 | 3,646 | 259,400 |
| July 04, 2025 | 3,748 | 3,714 | 3,714 | 3,760 | 3,695 | 315,700 |
| July 03, 2025 | 3,775 | 3,748 | 3,748 | 3,807 | 3,720 | 295,000 |
| July 02, 2025 | 3,875 | 3,822 | 3,822 | 3,885 | 3,797 | 286,700 |
| July 01, 2025 | 3,974 | 3,894 | 3,894 | 3,993 | 3,876 | 264,300 |
| June 30, 2025 | 3,938 | 3,984 | 3,984 | 4,001 | 3,872 | 265,400 |
| June 27, 2025 | 3,980 | 3,943 | 3,943 | 3,989 | 3,913 | 261,400 |
| June 26, 2025 | 3,950 | 3,938 | 3,938 | 4,039 | 3,925 | 359,000 |
| June 25, 2025 | 3,948 | 3,937 | 3,937 | 3,969 | 3,825 | 290,500 |
| June 24, 2025 | 3,845 | 3,905 | 3,905 | 3,978 | 3,828 | 300,600 |
| June 23, 2025 | 3,780 | 3,862 | 3,862 | 3,903 | 3,780 | 255,900 |
| June 20, 2025 | 3,898 | 3,825 | 3,825 | 3,899 | 3,724 | 865,000 |
| June 19, 2025 | 3,863 | 3,893 | 3,893 | 3,914 | 3,860 | 226,000 |
| June 18, 2025 | 3,869 | 3,883 | 3,883 | 3,939 | 3,869 | 334,800 |
| June 17, 2025 | 3,887 | 3,890 | 3,890 | 3,919 | 3,864 | 318,400 |
| June 16, 2025 | 3,829 | 3,830 | 3,830 | 3,858 | 3,778 | 269,000 |
| June 13, 2025 | 3,849 | 3,797 | 3,797 | 3,850 | 3,757 | 572,400 |
| June 12, 2025 | 3,860 | 3,875 | 3,875 | 3,882 | 3,821 | 377,500 |
| June 11, 2025 | 3,801 | 3,840 | 3,840 | 3,873 | 3,791 | 541,300 |
| June 10, 2025 | 3,706 | 3,778 | 3,778 | 3,844 | 3,700 | 639,500 |
| June 09, 2025 | 3,748 | 3,694 | 3,694 | 3,748 | 3,652 | 437,100 |
| June 06, 2025 | 3,665 | 3,630 | 3,630 | 3,669 | 3,603 | 331,200 |
| June 05, 2025 | 3,703 | 3,645 | 3,645 | 3,712 | 3,601 | 529,300 |
| June 04, 2025 | 3,535 | 3,675 | 3,675 | 3,685 | 3,535 | 736,200 |
| June 03, 2025 | 3,298 | 3,534 | 3,534 | 3,639 | 3,298 | 1.07M |
| June 02, 2025 | 3,250 | 3,306 | 3,306 | 3,374 | 3,237 | 498,100 |
| May 30, 2025 | 3,230 | 3,274 | 3,274 | 3,287 | 3,219 | 255,300 |
| May 29, 2025 | 3,230 | 3,240 | 3,240 | 3,298 | 3,220 | 371,100 |
| May 28, 2025 | 3,277 | 3,238 | 3,238 | 3,309 | 3,211 | 358,500 |
| May 27, 2025 | 3,151 | 3,279 | 3,279 | 3,297 | 3,124 | 503,100 |
| May 26, 2025 | 3,060 | 3,081 | 3,081 | 3,136 | 3,039 | 257,800 |
| May 23, 2025 | 3,027 | 3,012 | 3,012 | 3,043 | 2,985.5 | 261,600 |