4,095.00
+135(+3.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,980 | 4,095 | 4,080 | 4,160 | 3,960 | 484,200 |
| August 15, 2025 | 3,940 | 3,960 | 3,960 | 3,995 | 3,910 | 255,200 |
| August 14, 2025 | 3,900 | 3,935 | 3,935 | 3,965 | 3,850 | 321,600 |
| August 13, 2025 | 3,885 | 3,945 | 3,945 | 3,955 | 3,855 | 361,400 |
| August 12, 2025 | 4,020 | 3,925 | 3,925 | 4,085 | 3,900 | 609,000 |
| August 08, 2025 | 4,125 | 3,985 | 3,985 | 4,125 | 3,985 | 400,100 |
| August 07, 2025 | 4,050 | 4,125 | 4,125 | 4,130 | 4,050 | 286,800 |
| August 06, 2025 | 4,055 | 4,025 | 4,025 | 4,080 | 4,000 | 176,900 |
| August 05, 2025 | 4,100 | 4,055 | 4,055 | 4,125 | 4,040 | 297,400 |
| August 04, 2025 | 3,945 | 4,055 | 4,055 | 4,070 | 3,940 | 186,800 |
| August 01, 2025 | 4,025 | 4,045 | 4,045 | 4,050 | 3,980 | 201,300 |
| July 31, 2025 | 3,970 | 4,045 | 4,045 | 4,060 | 3,925 | 278,700 |
| July 30, 2025 | 3,920 | 3,940 | 3,940 | 3,950 | 3,900 | 178,100 |
| July 29, 2025 | 3,890 | 3,920 | 3,920 | 3,945 | 3,870 | 220,900 |
| July 28, 2025 | 4,050 | 3,890 | 3,890 | 4,050 | 3,850 | 346,200 |
| July 25, 2025 | 4,010 | 4,035 | 4,035 | 4,070 | 3,975 | 445,600 |
| July 24, 2025 | 3,880 | 3,950 | 3,950 | 4,000 | 3,835 | 318,300 |
| July 23, 2025 | 3,910 | 3,870 | 3,870 | 3,925 | 3,810 | 276,300 |
| July 22, 2025 | 3,910 | 3,910 | 3,910 | 3,980 | 3,865 | 234,700 |
| July 18, 2025 | 3,985 | 3,875 | 3,875 | 4,035 | 3,870 | 304,300 |
| July 17, 2025 | 3,865 | 3,930 | 3,930 | 3,990 | 3,845 | 295,100 |
| July 16, 2025 | 3,815 | 3,850 | 3,850 | 3,875 | 3,790 | 162,000 |
| July 15, 2025 | 3,885 | 3,830 | 3,830 | 3,890 | 3,795 | 164,900 |
| July 14, 2025 | 3,870 | 3,850 | 3,850 | 3,920 | 3,800 | 187,400 |
| July 11, 2025 | 3,895 | 3,875 | 3,875 | 3,965 | 3,850 | 266,500 |
| July 10, 2025 | 3,950 | 3,925 | 3,925 | 3,970 | 3,870 | 217,800 |
| July 09, 2025 | 3,920 | 3,960 | 3,960 | 3,975 | 3,875 | 291,100 |
| July 08, 2025 | 3,775 | 3,920 | 3,920 | 3,930 | 3,775 | 412,900 |
| July 07, 2025 | 3,665 | 3,770 | 3,770 | 3,780 | 3,645 | 252,700 |
| July 04, 2025 | 3,650 | 3,625 | 3,625 | 3,680 | 3,590 | 185,800 |
| July 03, 2025 | 3,745 | 3,620 | 3,620 | 3,755 | 3,605 | 247,200 |
| July 02, 2025 | 3,800 | 3,725 | 3,725 | 3,830 | 3,710 | 303,200 |
| July 01, 2025 | 3,795 | 3,765 | 3,765 | 3,815 | 3,715 | 267,600 |
| June 30, 2025 | 3,670 | 3,740 | 3,740 | 3,760 | 3,640 | 354,900 |
| June 27, 2025 | 3,750 | 3,660 | 3,660 | 3,790 | 3,625 | 374,600 |
| June 26, 2025 | 3,820 | 3,740 | 3,740 | 3,860 | 3,655 | 1.69M |
| June 25, 2025 | 3,510 | 3,470 | 3,470 | 3,515 | 3,420 | 166,000 |
| June 24, 2025 | 3,450 | 3,495 | 3,495 | 3,515 | 3,425 | 130,200 |
| June 23, 2025 | 3,405 | 3,420 | 3,420 | 3,425 | 3,380 | 132,100 |
| June 20, 2025 | 3,580 | 3,460 | 3,460 | 3,580 | 3,460 | 249,100 |
| June 19, 2025 | 3,535 | 3,580 | 3,580 | 3,580 | 3,520 | 97,800 |
| June 18, 2025 | 3,480 | 3,555 | 3,555 | 3,605 | 3,480 | 209,200 |
| June 17, 2025 | 3,535 | 3,480 | 3,480 | 3,575 | 3,460 | 174,000 |
| June 16, 2025 | 3,560 | 3,535 | 3,535 | 3,580 | 3,500 | 227,200 |
| June 13, 2025 | 3,625 | 3,540 | 3,540 | 3,645 | 3,435 | 625,900 |
| June 12, 2025 | 3,350 | 3,590 | 3,590 | 3,610 | 3,315 | 1.28M |
| June 11, 2025 | 3,170 | 3,210 | 3,210 | 3,210 | 3,160 | 92,800 |
| June 10, 2025 | 3,160 | 3,170 | 3,170 | 3,215 | 3,150 | 119,900 |
| June 09, 2025 | 3,155 | 3,160 | 3,160 | 3,185 | 3,135 | 114,100 |
| June 06, 2025 | 3,220 | 3,150 | 3,150 | 3,240 | 3,135 | 140,400 |
| June 05, 2025 | 3,205 | 3,235 | 3,235 | 3,275 | 3,205 | 161,700 |
| June 04, 2025 | 3,205 | 3,195 | 3,195 | 3,285 | 3,180 | 231,400 |
| June 03, 2025 | 3,125 | 3,165 | 3,165 | 3,235 | 3,115 | 277,100 |
| June 02, 2025 | 3,155 | 3,120 | 3,120 | 3,170 | 3,070 | 137,800 |
| May 30, 2025 | 3,125 | 3,155 | 3,155 | 3,175 | 3,115 | 127,200 |
| May 29, 2025 | 3,165 | 3,155 | 3,155 | 3,175 | 3,125 | 176,300 |
| May 28, 2025 | 3,245 | 3,140 | 3,140 | 3,265 | 3,140 | 192,500 |
| May 27, 2025 | 3,220 | 3,230 | 3,230 | 3,245 | 3,185 | 142,300 |
| May 26, 2025 | 3,085 | 3,210 | 3,210 | 3,265 | 3,065 | 280,700 |
| May 23, 2025 | 3,130 | 3,090 | 3,090 | 3,185 | 3,045 | 204,200 |