4,486.00
+77(+1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,432 | 4,486 | 4,486 | 4,509 | 4,428 | 5M |
| August 15, 2025 | 4,388 | 4,409 | 4,409 | 4,410 | 4,370 | 4.13M |
| August 14, 2025 | 4,393 | 4,366 | 4,366 | 4,395 | 4,353 | 3.8M |
| August 13, 2025 | 4,354 | 4,357 | 4,357 | 4,376 | 4,324 | 4.97M |
| August 12, 2025 | 4,300 | 4,345 | 4,345 | 4,354 | 4,290 | 5.19M |
| August 08, 2025 | 4,246 | 4,265 | 4,265 | 4,274 | 4,222 | 5.44M |
| August 07, 2025 | 4,230 | 4,230 | 4,230 | 4,247 | 4,207 | 4.18M |
| August 06, 2025 | 4,219 | 4,239 | 4,239 | 4,281 | 4,218 | 4.6M |
| August 05, 2025 | 4,218 | 4,214 | 4,214 | 4,224 | 4,194 | 4.18M |
| August 04, 2025 | 4,226 | 4,219 | 4,219 | 4,235 | 4,190 | 3.49M |
| August 01, 2025 | 4,195 | 4,217 | 4,217 | 4,225 | 4,177 | 7.02M |
| July 31, 2025 | 4,159 | 4,200 | 4,200 | 4,245 | 4,148 | 12.05M |
| July 30, 2025 | 4,290 | 4,296 | 4,296 | 4,297 | 4,258 | 3.66M |
| July 29, 2025 | 4,260 | 4,286 | 4,286 | 4,291 | 4,249 | 4.23M |
| July 28, 2025 | 4,303 | 4,305 | 4,305 | 4,321 | 4,296 | 3.58M |
| July 25, 2025 | 4,340 | 4,327 | 4,327 | 4,349 | 4,313 | 3.05M |
| July 24, 2025 | 4,360 | 4,350 | 4,350 | 4,388 | 4,342 | 4.7M |
| July 23, 2025 | 4,300 | 4,345 | 4,345 | 4,353 | 4,290 | 5.58M |
| July 22, 2025 | 4,300 | 4,255 | 4,255 | 4,303 | 4,241 | 5.22M |
| July 18, 2025 | 4,410 | 4,341 | 4,341 | 4,412 | 4,332 | 3.25M |
| July 17, 2025 | 4,400 | 4,412 | 4,412 | 4,412 | 4,377 | 3.72M |
| July 16, 2025 | 4,401 | 4,375 | 4,375 | 4,416 | 4,368 | 3.84M |
| July 15, 2025 | 4,435 | 4,445 | 4,445 | 4,474 | 4,408 | 6.35M |
| July 14, 2025 | 4,338 | 4,361 | 4,361 | 4,383 | 4,329 | 2.43M |
| July 11, 2025 | 4,350 | 4,378 | 4,378 | 4,400 | 4,334 | 3.78M |
| July 10, 2025 | 4,416 | 4,336 | 4,336 | 4,421 | 4,328 | 5.77M |
| July 09, 2025 | 4,395 | 4,430 | 4,430 | 4,432 | 4,372 | 3.33M |
| July 08, 2025 | 4,380 | 4,393 | 4,393 | 4,414 | 4,360 | 3.88M |
| July 07, 2025 | 4,447 | 4,412 | 4,412 | 4,458 | 4,401 | 2.52M |
| July 04, 2025 | 4,448 | 4,440 | 4,440 | 4,452 | 4,414 | 2.03M |
| July 03, 2025 | 4,420 | 4,423 | 4,423 | 4,423 | 4,381 | 2.75M |
| July 02, 2025 | 4,427 | 4,438 | 4,438 | 4,453 | 4,404 | 4.18M |
| July 01, 2025 | 4,444 | 4,394 | 4,394 | 4,458 | 4,362 | 3.36M |
| June 30, 2025 | 4,352 | 4,425 | 4,425 | 4,431 | 4,350 | 5.33M |
| June 27, 2025 | 4,392 | 4,366 | 4,366 | 4,394 | 4,354 | 4.55M |
| June 26, 2025 | 4,348 | 4,357 | 4,357 | 4,365 | 4,340 | 2.95M |
| June 25, 2025 | 4,364 | 4,356 | 4,356 | 4,367 | 4,323 | 2.83M |
| June 24, 2025 | 4,328 | 4,365 | 4,365 | 4,371 | 4,316 | 2.95M |
| June 23, 2025 | 4,285 | 4,284 | 4,284 | 4,293 | 4,248 | 2.24M |
| June 20, 2025 | 4,301 | 4,288 | 4,288 | 4,314 | 4,288 | 5.11M |
| June 19, 2025 | 4,316 | 4,298 | 4,298 | 4,327 | 4,276 | 2.38M |
| June 18, 2025 | 4,320 | 4,333 | 4,333 | 4,347 | 4,319 | 3.21M |
| June 17, 2025 | 4,319 | 4,345 | 4,345 | 4,358 | 4,319 | 3.39M |
| June 16, 2025 | 4,390 | 4,336 | 4,336 | 4,402 | 4,336 | 3.15M |
| June 13, 2025 | 4,368 | 4,349 | 4,349 | 4,377 | 4,322 | 4.19M |
| June 12, 2025 | 4,374 | 4,375 | 4,375 | 4,389 | 4,353 | 2.67M |
| June 11, 2025 | 4,400 | 4,371 | 4,371 | 4,442 | 4,347 | 3.61M |
| June 10, 2025 | 4,320 | 4,365 | 4,365 | 4,367 | 4,317 | 2.64M |
| June 09, 2025 | 4,340 | 4,336 | 4,336 | 4,367 | 4,331 | 2.93M |
| June 06, 2025 | 4,322 | 4,295 | 4,295 | 4,328 | 4,287 | 2.37M |
| June 05, 2025 | 4,282 | 4,274 | 4,274 | 4,305 | 4,257 | 2.4M |
| June 04, 2025 | 4,300 | 4,282 | 4,282 | 4,310 | 4,272 | 3.59M |
| June 03, 2025 | 4,280 | 4,288 | 4,288 | 4,300 | 4,257 | 3M |
| June 02, 2025 | 4,270 | 4,276 | 4,276 | 4,297 | 4,235 | 3.78M |
| May 30, 2025 | 4,260 | 4,314 | 4,314 | 4,325 | 4,235 | 7.36M |
| May 29, 2025 | 4,235 | 4,252 | 4,252 | 4,266 | 4,229 | 3.39M |
| May 28, 2025 | 4,231 | 4,222 | 4,222 | 4,258 | 4,212 | 3.37M |
| May 27, 2025 | 4,170 | 4,200 | 4,200 | 4,209 | 4,156 | 2.62M |
| May 26, 2025 | 4,160 | 4,176 | 4,176 | 4,191 | 4,131 | 2.63M |
| May 23, 2025 | 4,159 | 4,165 | 4,165 | 4,175 | 4,144 | 3.69M |