4,663.00
+82(+1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,600 | 4,663 | 4,663 | 4,663 | 4,591 | 1.12M |
| August 15, 2025 | 4,520 | 4,581 | 4,581 | 4,581 | 4,461 | 1.78M |
| August 14, 2025 | 4,632 | 4,571 | 4,571 | 4,650 | 4,564 | 754,100 |
| August 13, 2025 | 4,652 | 4,656 | 4,656 | 4,689 | 4,635 | 1.15M |
| August 12, 2025 | 4,632 | 4,651 | 4,651 | 4,669 | 4,621 | 1.19M |
| August 08, 2025 | 4,580 | 4,636 | 4,636 | 4,636 | 4,573 | 1.33M |
| August 07, 2025 | 4,564 | 4,577 | 4,577 | 4,598 | 4,536 | 912,000 |
| August 06, 2025 | 4,585 | 4,565 | 4,565 | 4,605 | 4,560 | 962,300 |
| August 05, 2025 | 4,507 | 4,578 | 4,578 | 4,612 | 4,475 | 1.48M |
| August 04, 2025 | 4,489 | 4,498 | 4,498 | 4,544 | 4,428 | 1.45M |
| August 01, 2025 | 4,560 | 4,508 | 4,508 | 4,592 | 4,333 | 4.79M |
| July 31, 2025 | 4,525 | 4,546 | 4,546 | 4,563 | 4,523 | 1.31M |
| July 30, 2025 | 4,485 | 4,520 | 4,520 | 4,520 | 4,474 | 744,600 |
| July 29, 2025 | 4,495 | 4,485 | 4,485 | 4,506 | 4,461 | 835,900 |
| July 28, 2025 | 4,456 | 4,492 | 4,492 | 4,510 | 4,452 | 1.21M |
| July 25, 2025 | 4,460 | 4,460 | 4,460 | 4,473 | 4,422 | 964,300 |
| July 24, 2025 | 4,425 | 4,461 | 4,461 | 4,480 | 4,415 | 1.39M |
| July 23, 2025 | 4,303 | 4,404 | 4,404 | 4,419 | 4,293 | 1.99M |
| July 22, 2025 | 4,284 | 4,241 | 4,241 | 4,302 | 4,212 | 989,000 |
| July 18, 2025 | 4,278 | 4,266 | 4,266 | 4,282 | 4,255 | 542,700 |
| July 17, 2025 | 4,253 | 4,274 | 4,274 | 4,274 | 4,240 | 835,000 |
| July 16, 2025 | 4,319 | 4,266 | 4,266 | 4,321 | 4,254 | 729,400 |
| July 15, 2025 | 4,380 | 4,319 | 4,319 | 4,388 | 4,312 | 668,300 |
| July 14, 2025 | 4,372 | 4,378 | 4,378 | 4,406 | 4,370 | 684,800 |
| July 11, 2025 | 4,380 | 4,394 | 4,394 | 4,397 | 4,347 | 1.1M |
| July 10, 2025 | 4,349 | 4,360 | 4,360 | 4,369 | 4,337 | 957,900 |
| July 09, 2025 | 4,295 | 4,349 | 4,349 | 4,382 | 4,294 | 2.12M |
| July 08, 2025 | 4,200 | 4,276 | 4,276 | 4,285 | 4,196 | 1.33M |
| July 07, 2025 | 4,212 | 4,195 | 4,195 | 4,223 | 4,195 | 945,100 |
| July 04, 2025 | 4,295 | 4,217 | 4,217 | 4,295 | 4,217 | 946,700 |
| July 03, 2025 | 4,230 | 4,280 | 4,280 | 4,291 | 4,201 | 1.49M |
| July 02, 2025 | 4,190 | 4,254 | 4,254 | 4,255 | 4,186 | 1.2M |
| July 01, 2025 | 4,226 | 4,193 | 4,193 | 4,245 | 4,180 | 1.47M |
| June 30, 2025 | 4,240 | 4,227 | 4,227 | 4,258 | 4,215 | 1.35M |
| June 27, 2025 | 4,200 | 4,214 | 4,214 | 4,235 | 4,196 | 1.65M |
| June 26, 2025 | 4,232 | 4,263 | 4,158 | 4,280 | 4,232 | 1.58M |
| June 25, 2025 | 4,268 | 4,246 | 4,141.42 | 4,269 | 4,236 | 947,800 |
| June 24, 2025 | 4,283 | 4,246 | 4,141.42 | 4,295 | 4,246 | 889,500 |
| June 23, 2025 | 4,266 | 4,248 | 4,248 | 4,275 | 4,226 | 871,000 |
| June 20, 2025 | 4,285 | 4,266 | 4,266 | 4,305 | 4,266 | 1.56M |
| June 19, 2025 | 4,331 | 4,285 | 4,285 | 4,335 | 4,273 | 768,600 |
| June 18, 2025 | 4,253 | 4,324 | 4,324 | 4,337 | 4,252 | 1.1M |
| June 17, 2025 | 4,230 | 4,273 | 4,273 | 4,273 | 4,223 | 797,600 |
| June 16, 2025 | 4,256 | 4,222 | 4,222 | 4,273 | 4,222 | 1.09M |
| June 13, 2025 | 4,275 | 4,248 | 4,248 | 4,281 | 4,238 | 1.26M |
| June 12, 2025 | 4,300 | 4,288 | 4,288 | 4,313 | 4,278 | 976,900 |
| June 11, 2025 | 4,302 | 4,321 | 4,321 | 4,340 | 4,301 | 788,400 |
| June 10, 2025 | 4,309 | 4,286 | 4,286 | 4,330 | 4,286 | 819,000 |
| June 09, 2025 | 4,328 | 4,283 | 4,283 | 4,347 | 4,276 | 1.09M |
| June 06, 2025 | 4,290 | 4,290 | 4,290 | 4,305 | 4,273 | 728,100 |
| June 05, 2025 | 4,250 | 4,281 | 4,281 | 4,292 | 4,247 | 870,500 |
| June 04, 2025 | 4,295 | 4,281 | 4,281 | 4,312 | 4,272 | 807,000 |
| June 03, 2025 | 4,285 | 4,274 | 4,274 | 4,320 | 4,250 | 1.2M |
| June 02, 2025 | 4,301 | 4,250 | 4,250 | 4,320 | 4,245 | 1.26M |
| May 30, 2025 | 4,267 | 4,282 | 4,282 | 4,303 | 4,260 | 1.24M |
| May 29, 2025 | 4,248 | 4,288 | 4,288 | 4,294 | 4,240 | 943,300 |
| May 28, 2025 | 4,298 | 4,257 | 4,257 | 4,307 | 4,257 | 909,700 |
| May 27, 2025 | 4,224 | 4,254 | 4,254 | 4,267 | 4,218 | 757,900 |
| May 26, 2025 | 4,200 | 4,205 | 4,205 | 4,216 | 4,178 | 839,800 |
| May 23, 2025 | 4,205 | 4,198 | 4,198 | 4,224 | 4,195 | 855,100 |