4,661.00
+23(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,700 | 4,661 | 4,661 | 4,721 | 4,656 | 1.11M |
| August 15, 2025 | 4,584 | 4,638 | 4,638 | 4,640 | 4,573 | 1.22M |
| August 14, 2025 | 4,580 | 4,543 | 4,543 | 4,645 | 4,519 | 1.22M |
| August 13, 2025 | 4,495 | 4,542 | 4,542 | 4,563 | 4,490 | 1.4M |
| August 12, 2025 | 4,432 | 4,488 | 4,488 | 4,499 | 4,426 | 1.44M |
| August 08, 2025 | 4,352 | 4,400 | 4,400 | 4,401 | 4,284 | 1.69M |
| August 07, 2025 | 4,231 | 4,340 | 4,340 | 4,353 | 4,217 | 1.46M |
| August 06, 2025 | 4,435 | 4,249 | 4,249 | 4,449 | 4,192 | 2.04M |
| August 05, 2025 | 4,295 | 4,319 | 4,319 | 4,434 | 4,246 | 2.17M |
| August 04, 2025 | 4,210 | 4,304 | 4,304 | 4,304 | 4,193 | 1.16M |
| August 01, 2025 | 4,281 | 4,251 | 4,251 | 4,324 | 4,226 | 1.52M |
| July 31, 2025 | 4,181 | 4,273 | 4,273 | 4,273 | 4,160 | 1.6M |
| July 30, 2025 | 4,245 | 4,200 | 4,200 | 4,265 | 4,177 | 892,200 |
| July 29, 2025 | 4,200 | 4,251 | 4,251 | 4,282 | 4,199 | 1.24M |
| July 28, 2025 | 4,180 | 4,221 | 4,221 | 4,229 | 4,175 | 915,400 |
| July 25, 2025 | 4,199 | 4,180 | 4,180 | 4,204 | 4,153 | 1.26M |
| July 24, 2025 | 4,170 | 4,182 | 4,182 | 4,219 | 4,159 | 1.74M |
| July 23, 2025 | 3,870 | 4,120 | 4,120 | 4,137 | 3,863 | 2.94M |
| July 22, 2025 | 3,910 | 3,832 | 3,832 | 3,925 | 3,832 | 1.57M |
| July 18, 2025 | 3,971 | 3,948 | 3,948 | 3,986 | 3,930 | 701,800 |
| July 17, 2025 | 3,901 | 3,940 | 3,940 | 3,947 | 3,886 | 1.02M |
| July 16, 2025 | 3,951 | 3,923 | 3,923 | 3,967 | 3,910 | 1.32M |
| July 15, 2025 | 3,990 | 3,942 | 3,942 | 4,029 | 3,942 | 1.29M |
| July 14, 2025 | 3,951 | 3,958 | 3,958 | 3,992 | 3,944 | 911,600 |
| July 11, 2025 | 3,965 | 3,996 | 3,996 | 4,014 | 3,924 | 1.47M |
| July 10, 2025 | 4,021 | 3,966 | 3,966 | 4,027 | 3,954 | 1.5M |
| July 09, 2025 | 4,070 | 4,044 | 4,044 | 4,104 | 3,932 | 2.49M |
| July 08, 2025 | 3,999 | 4,000 | 4,000 | 4,026 | 3,979 | 1.22M |
| July 07, 2025 | 4,110 | 4,044 | 4,044 | 4,135 | 4,044 | 769,600 |
| July 04, 2025 | 4,080 | 4,130 | 4,130 | 4,145 | 4,080 | 762,700 |
| July 03, 2025 | 4,102 | 4,110 | 4,110 | 4,132 | 4,045 | 1.45M |
| July 02, 2025 | 4,064 | 4,079 | 4,079 | 4,090 | 4,028 | 1.38M |
| July 01, 2025 | 4,122 | 4,073 | 4,073 | 4,140 | 4,060 | 1.15M |
| June 30, 2025 | 4,065 | 4,148 | 4,148 | 4,157 | 4,044 | 1.99M |
| June 27, 2025 | 4,040 | 4,078 | 4,078 | 4,114 | 4,028 | 1.42M |
| June 26, 2025 | 3,966 | 4,027 | 4,027 | 4,027 | 3,945 | 1.05M |
| June 25, 2025 | 4,010 | 3,966 | 3,966 | 4,023 | 3,965 | 960,100 |
| June 24, 2025 | 3,982 | 3,985 | 3,985 | 4,020 | 3,962 | 869,300 |
| June 23, 2025 | 3,921 | 3,951 | 3,951 | 3,951 | 3,884 | 655,600 |
| June 20, 2025 | 4,000 | 3,944 | 3,944 | 4,021 | 3,938 | 1.62M |
| June 19, 2025 | 4,025 | 3,986 | 3,986 | 4,028 | 3,986 | 568,200 |
| June 18, 2025 | 3,980 | 4,033 | 4,033 | 4,035 | 3,964 | 913,300 |
| June 17, 2025 | 4,000 | 4,006 | 4,006 | 4,019 | 3,983 | 767,900 |
| June 16, 2025 | 4,071 | 4,030 | 4,030 | 4,087 | 4,019 | 757,800 |
| June 13, 2025 | 4,136 | 4,054 | 4,054 | 4,137 | 4,035 | 1.43M |
| June 12, 2025 | 4,050 | 4,128 | 4,128 | 4,128 | 4,041 | 1.08M |
| June 11, 2025 | 4,078 | 4,080 | 4,080 | 4,120 | 4,031 | 1.15M |
| June 10, 2025 | 4,005 | 4,018 | 4,018 | 4,030 | 3,965 | 880,500 |
| June 09, 2025 | 3,985 | 3,984 | 3,984 | 4,018 | 3,968 | 1.08M |
| June 06, 2025 | 4,010 | 3,948 | 3,948 | 4,030 | 3,946 | 906,600 |
| June 05, 2025 | 4,023 | 4,001 | 4,001 | 4,059 | 3,996 | 915,000 |
| June 04, 2025 | 4,071 | 4,054 | 4,054 | 4,114 | 4,038 | 962,800 |
| June 03, 2025 | 4,070 | 4,081 | 4,081 | 4,144 | 4,032 | 1.76M |
| June 02, 2025 | 4,110 | 4,061 | 4,061 | 4,129 | 4,026 | 1.36M |
| May 30, 2025 | 4,042 | 4,141 | 4,141 | 4,180 | 4,033 | 3.45M |
| May 29, 2025 | 3,935 | 4,042 | 4,042 | 4,067 | 3,931 | 2.06M |
| May 28, 2025 | 3,947 | 3,926 | 3,926 | 3,951 | 3,911 | 872,300 |
| May 27, 2025 | 3,888 | 3,922 | 3,922 | 3,924 | 3,875 | 1.29M |
| May 26, 2025 | 3,895 | 3,870 | 3,870 | 3,900 | 3,855 | 1.02M |
| May 23, 2025 | 3,973 | 3,878 | 3,878 | 3,991 | 3,878 | 1.26M |