4,020.00
+35(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,985 | 4,020 | 4,020 | 4,025 | 3,975 | 15,300 |
| August 15, 2025 | 4,005 | 3,985 | 3,985 | 4,010 | 3,960 | 37,200 |
| August 14, 2025 | 4,000 | 4,005 | 4,005 | 4,030 | 3,990 | 32,400 |
| August 13, 2025 | 4,040 | 4,045 | 4,045 | 4,080 | 4,025 | 23,400 |
| August 12, 2025 | 4,035 | 4,040 | 4,040 | 4,055 | 4,000 | 29,200 |
| August 08, 2025 | 4,005 | 4,035 | 4,035 | 4,045 | 3,990 | 26,600 |
| August 07, 2025 | 3,985 | 4,005 | 4,005 | 4,040 | 3,960 | 36,000 |
| August 06, 2025 | 3,925 | 3,985 | 3,985 | 4,030 | 3,925 | 36,300 |
| August 05, 2025 | 3,945 | 3,915 | 3,915 | 3,970 | 3,910 | 50,300 |
| August 04, 2025 | 3,980 | 3,945 | 3,945 | 4,070 | 3,930 | 53,500 |
| August 01, 2025 | 4,130 | 4,040 | 4,040 | 4,185 | 3,995 | 56,700 |
| July 31, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,070 | 32,200 |
| July 30, 2025 | 4,060 | 4,075 | 4,075 | 4,075 | 4,035 | 35,300 |
| July 29, 2025 | 4,020 | 4,050 | 4,050 | 4,050 | 4,020 | 28,800 |
| July 28, 2025 | 4,020 | 4,020 | 4,020 | 4,030 | 3,995 | 22,500 |
| July 25, 2025 | 4,000 | 4,045 | 4,045 | 4,050 | 3,970 | 35,200 |
| July 24, 2025 | 4,005 | 3,995 | 3,995 | 4,040 | 3,995 | 33,700 |
| July 23, 2025 | 3,995 | 4,005 | 4,005 | 4,015 | 3,975 | 41,000 |
| July 22, 2025 | 3,930 | 3,935 | 3,935 | 3,985 | 3,910 | 23,700 |
| July 18, 2025 | 3,970 | 3,960 | 3,960 | 3,970 | 3,940 | 17,600 |
| July 17, 2025 | 3,935 | 3,960 | 3,960 | 3,960 | 3,920 | 14,300 |
| July 16, 2025 | 3,945 | 3,935 | 3,935 | 3,950 | 3,920 | 16,900 |
| July 15, 2025 | 3,930 | 3,930 | 3,930 | 3,940 | 3,905 | 37,200 |
| July 14, 2025 | 3,890 | 3,930 | 3,930 | 3,955 | 3,875 | 25,300 |
| July 11, 2025 | 3,850 | 3,875 | 3,875 | 3,900 | 3,850 | 20,600 |
| July 10, 2025 | 3,845 | 3,840 | 3,840 | 3,845 | 3,810 | 44,800 |
| July 09, 2025 | 3,810 | 3,845 | 3,845 | 3,875 | 3,810 | 26,000 |
| July 08, 2025 | 3,815 | 3,805 | 3,805 | 3,815 | 3,780 | 43,100 |
| July 07, 2025 | 3,840 | 3,810 | 3,810 | 3,840 | 3,800 | 15,900 |
| July 04, 2025 | 3,845 | 3,835 | 3,835 | 3,855 | 3,820 | 12,200 |
| July 03, 2025 | 3,840 | 3,830 | 3,830 | 3,860 | 3,815 | 18,700 |
| July 02, 2025 | 3,795 | 3,840 | 3,840 | 3,860 | 3,795 | 19,600 |
| July 01, 2025 | 3,835 | 3,815 | 3,815 | 3,835 | 3,800 | 26,100 |
| June 30, 2025 | 3,930 | 3,860 | 3,860 | 3,930 | 3,845 | 46,600 |
| June 27, 2025 | 3,840 | 3,900 | 3,900 | 3,920 | 3,840 | 39,400 |
| June 26, 2025 | 3,775 | 3,810 | 3,810 | 3,825 | 3,770 | 36,700 |
| June 25, 2025 | 3,780 | 3,750 | 3,750 | 3,780 | 3,715 | 40,500 |
| June 24, 2025 | 3,790 | 3,780 | 3,780 | 3,805 | 3,745 | 21,200 |
| June 23, 2025 | 3,745 | 3,765 | 3,765 | 3,790 | 3,735 | 10,600 |
| June 20, 2025 | 3,745 | 3,755 | 3,755 | 3,775 | 3,745 | 29,800 |
| June 19, 2025 | 3,720 | 3,735 | 3,735 | 3,745 | 3,705 | 21,800 |
| June 18, 2025 | 3,720 | 3,735 | 3,735 | 3,750 | 3,715 | 21,500 |
| June 17, 2025 | 3,715 | 3,725 | 3,725 | 3,735 | 3,690 | 18,700 |
| June 16, 2025 | 3,745 | 3,715 | 3,715 | 3,755 | 3,695 | 17,800 |
| June 13, 2025 | 3,710 | 3,710 | 3,710 | 3,725 | 3,690 | 29,200 |
| June 12, 2025 | 3,740 | 3,725 | 3,725 | 3,755 | 3,690 | 27,300 |
| June 11, 2025 | 3,710 | 3,740 | 3,740 | 3,765 | 3,710 | 26,400 |
| June 10, 2025 | 3,795 | 3,730 | 3,730 | 3,795 | 3,710 | 42,700 |
| June 09, 2025 | 3,810 | 3,810 | 3,810 | 3,875 | 3,790 | 45,900 |
| June 06, 2025 | 3,795 | 3,800 | 3,800 | 3,810 | 3,785 | 21,700 |
| June 05, 2025 | 3,755 | 3,785 | 3,785 | 3,805 | 3,755 | 21,000 |
| June 04, 2025 | 3,805 | 3,795 | 3,795 | 3,830 | 3,790 | 25,500 |
| June 03, 2025 | 3,795 | 3,800 | 3,800 | 3,820 | 3,780 | 21,200 |
| June 02, 2025 | 3,760 | 3,785 | 3,785 | 3,795 | 3,735 | 37,500 |
| May 30, 2025 | 3,770 | 3,795 | 3,795 | 3,810 | 3,765 | 25,100 |
| May 29, 2025 | 3,795 | 3,805 | 3,805 | 3,830 | 3,790 | 34,000 |
| May 28, 2025 | 3,840 | 3,785 | 3,785 | 3,840 | 3,770 | 21,100 |
| May 27, 2025 | 3,780 | 3,790 | 3,790 | 3,800 | 3,750 | 21,200 |
| May 26, 2025 | 3,780 | 3,790 | 3,790 | 3,815 | 3,775 | 22,800 |
| May 23, 2025 | 3,690 | 3,780 | 3,780 | 3,830 | 3,690 | 37,800 |