4,365.00
+15(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,320 | 4,365 | 4,365 | 4,415 | 4,300 | 82,400 |
| August 15, 2025 | 4,110 | 4,350 | 4,350 | 4,380 | 4,055 | 138,400 |
| August 14, 2025 | 4,145 | 4,140 | 4,140 | 4,175 | 4,035 | 95,100 |
| August 13, 2025 | 3,925 | 4,110 | 4,110 | 4,120 | 3,915 | 111,100 |
| August 12, 2025 | 3,865 | 3,925 | 3,925 | 3,945 | 3,850 | 66,000 |
| August 08, 2025 | 3,935 | 3,865 | 3,865 | 4,015 | 3,785 | 183,000 |
| August 07, 2025 | 3,655 | 3,655 | 3,655 | 3,670 | 3,590 | 36,400 |
| August 06, 2025 | 3,630 | 3,655 | 3,655 | 3,685 | 3,615 | 39,100 |
| August 05, 2025 | 3,575 | 3,590 | 3,590 | 3,650 | 3,560 | 35,900 |
| August 04, 2025 | 3,600 | 3,565 | 3,565 | 3,600 | 3,530 | 32,400 |
| August 01, 2025 | 3,585 | 3,610 | 3,610 | 3,630 | 3,540 | 42,800 |
| July 31, 2025 | 3,555 | 3,585 | 3,585 | 3,585 | 3,520 | 41,900 |
| July 30, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,505 | 24,100 |
| July 29, 2025 | 3,480 | 3,520 | 3,520 | 3,520 | 3,480 | 28,700 |
| July 28, 2025 | 3,475 | 3,495 | 3,495 | 3,530 | 3,460 | 31,300 |
| July 25, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,425 | 29,200 |
| July 24, 2025 | 3,455 | 3,450 | 3,450 | 3,475 | 3,435 | 40,800 |
| July 23, 2025 | 3,410 | 3,435 | 3,435 | 3,460 | 3,370 | 54,200 |
| July 22, 2025 | 3,345 | 3,375 | 3,375 | 3,405 | 3,345 | 37,600 |
| July 18, 2025 | 3,400 | 3,375 | 3,375 | 3,405 | 3,355 | 34,800 |
| July 17, 2025 | 3,330 | 3,385 | 3,385 | 3,395 | 3,330 | 23,300 |
| July 16, 2025 | 3,340 | 3,330 | 3,330 | 3,370 | 3,330 | 26,200 |
| July 15, 2025 | 3,315 | 3,325 | 3,325 | 3,325 | 3,285 | 28,900 |
| July 14, 2025 | 3,325 | 3,315 | 3,315 | 3,360 | 3,315 | 36,600 |
| July 11, 2025 | 3,260 | 3,295 | 3,295 | 3,320 | 3,260 | 44,000 |
| July 10, 2025 | 3,240 | 3,240 | 3,240 | 3,260 | 3,215 | 47,500 |
| July 09, 2025 | 3,175 | 3,245 | 3,245 | 3,265 | 3,160 | 53,200 |
| July 08, 2025 | 3,180 | 3,175 | 3,175 | 3,180 | 3,155 | 34,000 |
| July 07, 2025 | 3,170 | 3,150 | 3,150 | 3,170 | 3,140 | 34,700 |
| July 04, 2025 | 3,200 | 3,170 | 3,170 | 3,220 | 3,160 | 28,200 |
| July 03, 2025 | 3,190 | 3,195 | 3,195 | 3,215 | 3,190 | 32,600 |
| July 02, 2025 | 3,200 | 3,165 | 3,165 | 3,230 | 3,165 | 41,700 |
| July 01, 2025 | 3,320 | 3,210 | 3,210 | 3,320 | 3,200 | 42,800 |
| June 30, 2025 | 3,375 | 3,320 | 3,320 | 3,395 | 3,320 | 45,300 |
| June 27, 2025 | 3,345 | 3,340 | 3,340 | 3,380 | 3,325 | 62,300 |
| June 26, 2025 | 3,300 | 3,330 | 3,330 | 3,335 | 3,285 | 43,100 |
| June 25, 2025 | 3,280 | 3,290 | 3,290 | 3,310 | 3,265 | 34,300 |
| June 24, 2025 | 3,280 | 3,295 | 3,295 | 3,315 | 3,270 | 50,400 |
| June 23, 2025 | 3,230 | 3,210 | 3,210 | 3,235 | 3,170 | 34,200 |
| June 20, 2025 | 3,240 | 3,280 | 3,280 | 3,295 | 3,230 | 119,500 |
| June 19, 2025 | 3,175 | 3,210 | 3,210 | 3,225 | 3,175 | 26,000 |
| June 18, 2025 | 3,125 | 3,200 | 3,200 | 3,210 | 3,125 | 25,900 |
| June 17, 2025 | 3,110 | 3,135 | 3,135 | 3,150 | 3,110 | 32,600 |
| June 16, 2025 | 3,110 | 3,115 | 3,115 | 3,120 | 3,085 | 37,900 |
| June 13, 2025 | 3,220 | 3,100 | 3,100 | 3,220 | 3,100 | 53,000 |
| June 12, 2025 | 3,240 | 3,235 | 3,235 | 3,255 | 3,200 | 68,800 |
| June 11, 2025 | 3,250 | 3,270 | 3,270 | 3,280 | 3,200 | 72,400 |
| June 10, 2025 | 3,250 | 3,230 | 3,230 | 3,270 | 3,225 | 59,000 |
| June 09, 2025 | 3,200 | 3,250 | 3,250 | 3,250 | 3,190 | 68,400 |
| June 06, 2025 | 3,170 | 3,180 | 3,180 | 3,205 | 3,105 | 70,700 |
| June 05, 2025 | 3,145 | 3,170 | 3,170 | 3,170 | 3,105 | 78,100 |
| June 04, 2025 | 3,070 | 3,200 | 3,200 | 3,220 | 3,070 | 51,000 |
| June 03, 2025 | 3,105 | 3,085 | 3,085 | 3,105 | 3,070 | 22,600 |
| June 02, 2025 | 3,170 | 3,125 | 3,125 | 3,180 | 3,110 | 30,700 |
| May 30, 2025 | 3,190 | 3,210 | 3,210 | 3,225 | 3,170 | 22,900 |
| May 29, 2025 | 3,215 | 3,210 | 3,210 | 3,215 | 3,180 | 43,100 |
| May 28, 2025 | 3,245 | 3,180 | 3,180 | 3,245 | 3,170 | 45,900 |
| May 27, 2025 | 3,150 | 3,210 | 3,210 | 3,230 | 3,150 | 18,500 |
| May 26, 2025 | 3,200 | 3,145 | 3,145 | 3,205 | 3,130 | 41,000 |
| May 23, 2025 | 3,220 | 3,195 | 3,195 | 3,235 | 3,185 | 12,200 |