4,000.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,010 | 4,000 | 4,000 | 4,040 | 3,995 | 34,200 |
| August 15, 2025 | 4,020 | 4,000 | 4,000 | 4,025 | 3,990 | 32,400 |
| August 14, 2025 | 4,010 | 4,000 | 4,000 | 4,040 | 3,990 | 51,200 |
| August 13, 2025 | 4,020 | 4,050 | 4,050 | 4,050 | 4,010 | 71,500 |
| August 12, 2025 | 4,030 | 4,025 | 4,025 | 4,045 | 3,990 | 121,600 |
| August 08, 2025 | 3,975 | 4,015 | 4,015 | 4,030 | 3,970 | 63,400 |
| August 07, 2025 | 3,985 | 3,975 | 3,975 | 4,035 | 3,975 | 95,900 |
| August 06, 2025 | 3,950 | 3,995 | 3,995 | 4,010 | 3,950 | 101,400 |
| August 05, 2025 | 3,880 | 3,950 | 3,950 | 3,975 | 3,860 | 135,300 |
| August 04, 2025 | 3,880 | 3,880 | 3,880 | 3,930 | 3,860 | 60,000 |
| August 01, 2025 | 3,820 | 3,920 | 3,920 | 3,930 | 3,805 | 156,600 |
| July 31, 2025 | 3,860 | 3,820 | 3,820 | 3,885 | 3,805 | 72,000 |
| July 30, 2025 | 3,840 | 3,865 | 3,865 | 3,885 | 3,840 | 35,400 |
| July 29, 2025 | 3,860 | 3,860 | 3,860 | 3,870 | 3,830 | 78,100 |
| July 28, 2025 | 3,890 | 3,875 | 3,875 | 3,900 | 3,870 | 34,700 |
| July 25, 2025 | 3,915 | 3,895 | 3,895 | 3,920 | 3,875 | 37,800 |
| July 24, 2025 | 3,900 | 3,915 | 3,915 | 3,930 | 3,875 | 77,800 |
| July 23, 2025 | 3,785 | 3,865 | 3,865 | 3,895 | 3,785 | 106,000 |
| July 22, 2025 | 3,755 | 3,770 | 3,770 | 3,785 | 3,745 | 31,000 |
| July 18, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,750 | 34,100 |
| July 17, 2025 | 3,795 | 3,785 | 3,785 | 3,795 | 3,765 | 40,900 |
| July 16, 2025 | 3,840 | 3,795 | 3,795 | 3,860 | 3,795 | 34,100 |
| July 15, 2025 | 3,845 | 3,830 | 3,830 | 3,850 | 3,825 | 56,100 |
| July 14, 2025 | 3,875 | 3,860 | 3,860 | 3,890 | 3,840 | 43,900 |
| July 11, 2025 | 3,820 | 3,865 | 3,865 | 3,885 | 3,820 | 86,600 |
| July 10, 2025 | 3,825 | 3,805 | 3,805 | 3,830 | 3,800 | 25,500 |
| July 09, 2025 | 3,775 | 3,825 | 3,825 | 3,865 | 3,775 | 81,400 |
| July 08, 2025 | 3,740 | 3,775 | 3,775 | 3,780 | 3,740 | 36,200 |
| July 07, 2025 | 3,780 | 3,740 | 3,740 | 3,795 | 3,735 | 43,000 |
| July 04, 2025 | 3,840 | 3,795 | 3,795 | 3,840 | 3,785 | 40,300 |
| July 03, 2025 | 3,755 | 3,820 | 3,820 | 3,835 | 3,750 | 113,900 |
| July 02, 2025 | 3,710 | 3,740 | 3,740 | 3,760 | 3,695 | 70,300 |
| July 01, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,685 | 51,300 |
| June 30, 2025 | 3,755 | 3,750 | 3,750 | 3,795 | 3,740 | 88,000 |
| June 27, 2025 | 3,715 | 3,750 | 3,750 | 3,755 | 3,715 | 68,500 |
| June 26, 2025 | 3,690 | 3,715 | 3,715 | 3,715 | 3,665 | 34,800 |
| June 25, 2025 | 3,710 | 3,680 | 3,680 | 3,710 | 3,665 | 74,600 |
| June 24, 2025 | 3,705 | 3,690 | 3,690 | 3,715 | 3,670 | 33,300 |
| June 23, 2025 | 3,705 | 3,675 | 3,675 | 3,720 | 3,660 | 51,800 |
| June 20, 2025 | 3,750 | 3,705 | 3,705 | 3,755 | 3,705 | 40,100 |
| June 19, 2025 | 3,750 | 3,745 | 3,745 | 3,775 | 3,720 | 29,600 |
| June 18, 2025 | 3,740 | 3,755 | 3,755 | 3,760 | 3,735 | 22,900 |
| June 17, 2025 | 3,760 | 3,740 | 3,740 | 3,770 | 3,735 | 38,400 |
| June 16, 2025 | 3,710 | 3,760 | 3,760 | 3,815 | 3,710 | 118,400 |
| June 13, 2025 | 3,770 | 3,700 | 3,700 | 3,770 | 3,700 | 60,000 |
| June 12, 2025 | 3,770 | 3,770 | 3,770 | 3,800 | 3,750 | 27,900 |
| June 11, 2025 | 3,750 | 3,795 | 3,795 | 3,795 | 3,735 | 68,700 |
| June 10, 2025 | 3,760 | 3,755 | 3,755 | 3,785 | 3,750 | 75,000 |
| June 09, 2025 | 3,770 | 3,760 | 3,760 | 3,780 | 3,730 | 53,100 |
| June 06, 2025 | 3,735 | 3,775 | 3,775 | 3,790 | 3,735 | 42,100 |
| June 05, 2025 | 3,760 | 3,745 | 3,745 | 3,765 | 3,725 | 36,500 |
| June 04, 2025 | 3,730 | 3,760 | 3,760 | 3,775 | 3,725 | 45,000 |
| June 03, 2025 | 3,740 | 3,735 | 3,735 | 3,765 | 3,725 | 45,100 |
| June 02, 2025 | 3,765 | 3,740 | 3,740 | 3,770 | 3,725 | 49,200 |
| May 30, 2025 | 3,740 | 3,775 | 3,775 | 3,780 | 3,730 | 28,200 |
| May 29, 2025 | 3,770 | 3,770 | 3,770 | 3,790 | 3,755 | 39,200 |
| May 28, 2025 | 3,800 | 3,750 | 3,750 | 3,810 | 3,735 | 67,800 |
| May 27, 2025 | 3,775 | 3,775 | 3,775 | 3,785 | 3,755 | 23,700 |
| May 26, 2025 | 3,755 | 3,770 | 3,770 | 3,790 | 3,745 | 68,000 |
| May 23, 2025 | 3,725 | 3,715 | 3,715 | 3,755 | 3,710 | 46,400 |