4,525.00
-30(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,565 | 4,525 | 4,525 | 4,565 | 4,525 | 30,000 |
| August 21, 2025 | 4,590 | 4,555 | 4,555 | 4,595 | 4,540 | 28,600 |
| August 20, 2025 | 4,610 | 4,590 | 4,590 | 4,645 | 4,560 | 68,400 |
| August 19, 2025 | 4,700 | 4,645 | 4,645 | 4,700 | 4,600 | 87,600 |
| August 18, 2025 | 4,565 | 4,715 | 4,715 | 4,740 | 4,495 | 179,600 |
| August 15, 2025 | 4,450 | 4,425 | 4,425 | 4,460 | 4,405 | 53,000 |
| August 14, 2025 | 4,405 | 4,455 | 4,455 | 4,490 | 4,400 | 42,200 |
| August 13, 2025 | 4,430 | 4,470 | 4,470 | 4,480 | 4,380 | 46,900 |
| August 12, 2025 | 4,465 | 4,420 | 4,420 | 4,475 | 4,360 | 75,100 |
| August 08, 2025 | 4,520 | 4,495 | 4,495 | 4,535 | 4,465 | 66,800 |
| August 07, 2025 | 4,550 | 4,510 | 4,510 | 4,590 | 4,510 | 59,200 |
| August 06, 2025 | 4,520 | 4,535 | 4,535 | 4,550 | 4,475 | 71,000 |
| August 05, 2025 | 4,545 | 4,520 | 4,520 | 4,590 | 4,510 | 101,600 |
| August 04, 2025 | 4,520 | 4,505 | 4,505 | 4,555 | 4,455 | 63,300 |
| August 01, 2025 | 4,495 | 4,550 | 4,550 | 4,560 | 4,465 | 113,400 |
| July 31, 2025 | 4,430 | 4,440 | 4,440 | 4,465 | 4,355 | 133,900 |
| July 30, 2025 | 4,350 | 4,290 | 4,290 | 4,360 | 4,215 | 68,100 |
| July 29, 2025 | 4,295 | 4,335 | 4,335 | 4,345 | 4,245 | 69,300 |
| July 28, 2025 | 4,390 | 4,325 | 4,325 | 4,415 | 4,300 | 78,100 |
| July 25, 2025 | 4,205 | 4,375 | 4,375 | 4,400 | 4,190 | 198,500 |
| July 24, 2025 | 4,035 | 4,175 | 4,175 | 4,180 | 4,020 | 81,100 |
| July 23, 2025 | 4,010 | 4,025 | 4,025 | 4,035 | 3,955 | 60,300 |
| July 22, 2025 | 4,050 | 4,000 | 4,000 | 4,115 | 4,000 | 49,900 |
| July 18, 2025 | 4,090 | 4,040 | 4,040 | 4,140 | 4,030 | 38,600 |
| July 17, 2025 | 4,010 | 4,085 | 4,085 | 4,110 | 4,005 | 42,900 |
| July 16, 2025 | 4,020 | 4,015 | 4,015 | 4,085 | 4,010 | 51,600 |
| July 15, 2025 | 4,060 | 4,020 | 4,020 | 4,085 | 4,015 | 45,500 |
| July 14, 2025 | 4,120 | 4,060 | 4,060 | 4,145 | 4,060 | 52,700 |
| July 11, 2025 | 4,195 | 4,140 | 4,140 | 4,260 | 4,120 | 119,200 |
| July 10, 2025 | 4,195 | 4,165 | 4,165 | 4,240 | 4,070 | 136,300 |
| July 09, 2025 | 4,275 | 4,125 | 4,125 | 4,295 | 4,095 | 223,500 |
| July 08, 2025 | 4,025 | 4,230 | 4,230 | 4,260 | 3,750 | 614,800 |
| July 07, 2025 | 4,045 | 4,015 | 4,015 | 4,100 | 3,920 | 384,200 |
| July 04, 2025 | 3,825 | 3,855 | 3,855 | 3,880 | 3,825 | 52,200 |
| July 03, 2025 | 3,810 | 3,820 | 3,820 | 3,855 | 3,780 | 62,500 |
| July 02, 2025 | 3,885 | 3,810 | 3,810 | 3,890 | 3,810 | 44,800 |
| July 01, 2025 | 3,870 | 3,895 | 3,895 | 3,895 | 3,855 | 33,700 |
| June 30, 2025 | 3,865 | 3,885 | 3,885 | 3,925 | 3,845 | 57,600 |
| June 27, 2025 | 3,870 | 3,855 | 3,855 | 3,890 | 3,825 | 41,100 |
| June 26, 2025 | 3,915 | 3,870 | 3,870 | 3,925 | 3,840 | 49,500 |
| June 25, 2025 | 3,850 | 3,910 | 3,910 | 3,915 | 3,820 | 68,100 |
| June 24, 2025 | 3,815 | 3,850 | 3,850 | 3,860 | 3,800 | 62,500 |
| June 23, 2025 | 3,730 | 3,750 | 3,750 | 3,750 | 3,695 | 37,300 |
| June 20, 2025 | 3,815 | 3,760 | 3,760 | 3,815 | 3,745 | 108,400 |
| June 19, 2025 | 3,795 | 3,815 | 3,815 | 3,855 | 3,795 | 26,400 |
| June 18, 2025 | 3,810 | 3,790 | 3,790 | 3,835 | 3,790 | 34,400 |
| June 17, 2025 | 3,850 | 3,795 | 3,795 | 3,855 | 3,785 | 39,300 |
| June 16, 2025 | 3,845 | 3,850 | 3,850 | 3,855 | 3,810 | 32,400 |
| June 13, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,820 | 48,700 |
| June 12, 2025 | 3,980 | 3,895 | 3,895 | 4,010 | 3,885 | 65,400 |
| June 11, 2025 | 3,970 | 3,985 | 3,985 | 4,000 | 3,950 | 37,300 |
| June 10, 2025 | 3,955 | 3,950 | 3,950 | 3,980 | 3,935 | 30,400 |
| June 09, 2025 | 3,970 | 3,950 | 3,950 | 3,990 | 3,935 | 35,100 |
| June 06, 2025 | 3,920 | 3,955 | 3,955 | 3,990 | 3,920 | 46,500 |
| June 05, 2025 | 3,915 | 3,915 | 3,915 | 3,955 | 3,890 | 54,200 |
| June 04, 2025 | 3,880 | 3,875 | 3,875 | 3,910 | 3,845 | 51,100 |
| June 03, 2025 | 3,915 | 3,880 | 3,880 | 3,945 | 3,880 | 59,000 |
| June 02, 2025 | 3,960 | 3,955 | 3,955 | 4,020 | 3,930 | 86,600 |
| May 30, 2025 | 3,975 | 3,985 | 3,985 | 4,030 | 3,940 | 85,300 |
| May 29, 2025 | 3,880 | 4,030 | 4,030 | 4,030 | 3,875 | 174,700 |