4,313.00
+73(+1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,286 | 4,313 | 4,313 | 4,319 | 4,272 | 439,400 |
| August 15, 2025 | 4,211 | 4,240 | 4,240 | 4,268 | 4,204 | 438,900 |
| August 14, 2025 | 4,227 | 4,208 | 4,208 | 4,246 | 4,182 | 549,400 |
| August 13, 2025 | 4,284 | 4,248 | 4,248 | 4,318 | 4,247 | 745,200 |
| August 12, 2025 | 4,167 | 4,214 | 4,214 | 4,229 | 4,167 | 503,200 |
| August 08, 2025 | 4,126 | 4,167 | 4,167 | 4,188 | 4,103 | 505,800 |
| August 07, 2025 | 4,082 | 4,137 | 4,137 | 4,143 | 4,068 | 474,100 |
| August 06, 2025 | 4,055 | 4,111 | 4,111 | 4,116 | 4,053 | 499,500 |
| August 05, 2025 | 4,050 | 4,057 | 4,057 | 4,086 | 4,007 | 588,900 |
| August 04, 2025 | 3,981 | 4,039 | 4,039 | 4,059 | 3,963 | 794,300 |
| August 01, 2025 | 4,000 | 4,011 | 4,011 | 4,054 | 3,984 | 985,700 |
| July 31, 2025 | 3,796 | 4,055 | 4,055 | 4,094 | 3,778 | 1.97M |
| July 30, 2025 | 3,769 | 3,774 | 3,774 | 3,782 | 3,747 | 574,700 |
| July 29, 2025 | 3,741 | 3,771 | 3,771 | 3,780 | 3,730 | 546,400 |
| July 28, 2025 | 3,706 | 3,753 | 3,753 | 3,772 | 3,694 | 580,500 |
| July 25, 2025 | 3,694 | 3,723 | 3,723 | 3,750 | 3,675 | 485,100 |
| July 24, 2025 | 3,690 | 3,694 | 3,694 | 3,710 | 3,668 | 451,500 |
| July 23, 2025 | 3,618 | 3,670 | 3,670 | 3,690 | 3,600 | 457,300 |
| July 22, 2025 | 3,608 | 3,580 | 3,580 | 3,637 | 3,572 | 245,800 |
| July 18, 2025 | 3,638 | 3,611 | 3,611 | 3,639 | 3,611 | 226,100 |
| July 17, 2025 | 3,581 | 3,620 | 3,620 | 3,620 | 3,575 | 266,600 |
| July 16, 2025 | 3,645 | 3,590 | 3,590 | 3,645 | 3,590 | 350,100 |
| July 15, 2025 | 3,590 | 3,637 | 3,637 | 3,646 | 3,578 | 477,700 |
| July 14, 2025 | 3,572 | 3,589 | 3,589 | 3,605 | 3,572 | 437,900 |
| July 11, 2025 | 3,609 | 3,568 | 3,568 | 3,609 | 3,567 | 415,100 |
| July 10, 2025 | 3,570 | 3,556 | 3,556 | 3,604 | 3,548 | 682,300 |
| July 09, 2025 | 3,513 | 3,561 | 3,561 | 3,598 | 3,510 | 794,500 |
| July 08, 2025 | 3,439 | 3,482 | 3,482 | 3,506 | 3,438 | 785,600 |
| July 07, 2025 | 3,406 | 3,400 | 3,400 | 3,436 | 3,398 | 351,800 |
| July 04, 2025 | 3,443 | 3,412 | 3,412 | 3,445 | 3,410 | 275,900 |
| July 03, 2025 | 3,410 | 3,438 | 3,438 | 3,447 | 3,393 | 435,000 |
| July 02, 2025 | 3,395 | 3,430 | 3,430 | 3,433 | 3,392 | 434,300 |
| July 01, 2025 | 3,426 | 3,415 | 3,415 | 3,458 | 3,406 | 616,300 |
| June 30, 2025 | 3,448 | 3,426 | 3,426 | 3,459 | 3,422 | 504,700 |
| June 27, 2025 | 3,410 | 3,422 | 3,422 | 3,424 | 3,393 | 638,000 |
| June 26, 2025 | 3,424 | 3,459 | 3,389 | 3,469 | 3,424 | 514,300 |
| June 25, 2025 | 3,435 | 3,423 | 3,353.73 | 3,447 | 3,421 | 420,700 |
| June 24, 2025 | 3,458 | 3,434 | 3,364.51 | 3,466 | 3,431 | 409,500 |
| June 23, 2025 | 3,446 | 3,446 | 3,446 | 3,475 | 3,433 | 468,100 |
| June 20, 2025 | 3,430 | 3,453 | 3,453 | 3,467 | 3,423 | 747,500 |
| June 19, 2025 | 3,481 | 3,470 | 3,470 | 3,482 | 3,441 | 303,300 |
| June 18, 2025 | 3,455 | 3,480 | 3,480 | 3,480 | 3,452 | 286,100 |
| June 17, 2025 | 3,410 | 3,490 | 3,490 | 3,509 | 3,405 | 563,200 |
| June 16, 2025 | 3,437 | 3,414 | 3,414 | 3,441 | 3,410 | 435,600 |
| June 13, 2025 | 3,431 | 3,436 | 3,436 | 3,438 | 3,417 | 461,600 |
| June 12, 2025 | 3,468 | 3,446 | 3,446 | 3,482 | 3,438 | 303,100 |
| June 11, 2025 | 3,463 | 3,499 | 3,499 | 3,519 | 3,454 | 365,100 |
| June 10, 2025 | 3,465 | 3,463 | 3,463 | 3,478 | 3,452 | 260,800 |
| June 09, 2025 | 3,419 | 3,446 | 3,446 | 3,453 | 3,419 | 311,100 |
| June 06, 2025 | 3,420 | 3,410 | 3,410 | 3,435 | 3,407 | 241,400 |
| June 05, 2025 | 3,425 | 3,432 | 3,432 | 3,445 | 3,409 | 340,300 |
| June 04, 2025 | 3,424 | 3,440 | 3,440 | 3,470 | 3,406 | 423,600 |
| June 03, 2025 | 3,437 | 3,411 | 3,411 | 3,447 | 3,407 | 390,500 |
| June 02, 2025 | 3,443 | 3,444 | 3,444 | 3,451 | 3,423 | 314,500 |
| May 30, 2025 | 3,450 | 3,462 | 3,462 | 3,472 | 3,432 | 401,700 |
| May 29, 2025 | 3,426 | 3,468 | 3,468 | 3,482 | 3,424 | 422,900 |
| May 28, 2025 | 3,412 | 3,420 | 3,420 | 3,436 | 3,406 | 259,200 |
| May 27, 2025 | 3,380 | 3,382 | 3,382 | 3,405 | 3,370 | 176,600 |
| May 26, 2025 | 3,386 | 3,388 | 3,388 | 3,399 | 3,372 | 173,000 |
| May 23, 2025 | 3,380 | 3,377 | 3,377 | 3,413 | 3,375 | 298,000 |