4,285.00
+20(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,275 | 4,285 | 4,285 | 4,290 | 4,240 | 97,300 |
| August 15, 2025 | 4,255 | 4,265 | 4,265 | 4,275 | 4,200 | 134,000 |
| August 14, 2025 | 4,340 | 4,300 | 4,300 | 4,390 | 4,290 | 66,700 |
| August 13, 2025 | 4,360 | 4,335 | 4,335 | 4,380 | 4,330 | 56,700 |
| August 12, 2025 | 4,345 | 4,345 | 4,345 | 4,370 | 4,320 | 76,200 |
| August 08, 2025 | 4,290 | 4,325 | 4,325 | 4,325 | 4,280 | 78,900 |
| August 07, 2025 | 4,225 | 4,275 | 4,275 | 4,285 | 4,215 | 53,500 |
| August 06, 2025 | 4,225 | 4,245 | 4,245 | 4,285 | 4,225 | 127,800 |
| August 05, 2025 | 4,210 | 4,220 | 4,220 | 4,255 | 4,205 | 75,900 |
| August 04, 2025 | 4,165 | 4,215 | 4,215 | 4,215 | 4,150 | 87,300 |
| August 01, 2025 | 4,215 | 4,240 | 4,240 | 4,240 | 4,205 | 73,800 |
| July 31, 2025 | 4,210 | 4,200 | 4,200 | 4,230 | 4,185 | 70,000 |
| July 30, 2025 | 4,195 | 4,230 | 4,230 | 4,235 | 4,195 | 46,300 |
| July 29, 2025 | 4,200 | 4,215 | 4,215 | 4,225 | 4,195 | 47,800 |
| July 28, 2025 | 4,225 | 4,215 | 4,215 | 4,240 | 4,200 | 57,600 |
| July 25, 2025 | 4,245 | 4,250 | 4,250 | 4,265 | 4,215 | 63,500 |
| July 24, 2025 | 4,210 | 4,280 | 4,280 | 4,280 | 4,210 | 106,500 |
| July 23, 2025 | 4,160 | 4,200 | 4,200 | 4,225 | 4,155 | 183,100 |
| July 22, 2025 | 4,045 | 4,095 | 4,095 | 4,120 | 4,040 | 114,600 |
| July 18, 2025 | 4,050 | 4,020 | 4,020 | 4,055 | 4,020 | 43,300 |
| July 17, 2025 | 4,055 | 4,030 | 4,030 | 4,060 | 4,025 | 61,600 |
| July 16, 2025 | 4,110 | 4,075 | 4,075 | 4,130 | 4,075 | 58,300 |
| July 15, 2025 | 4,120 | 4,130 | 4,130 | 4,145 | 4,095 | 56,000 |
| July 14, 2025 | 4,125 | 4,145 | 4,145 | 4,160 | 4,110 | 80,100 |
| July 11, 2025 | 4,090 | 4,115 | 4,115 | 4,150 | 4,085 | 90,400 |
| July 10, 2025 | 4,090 | 4,050 | 4,050 | 4,095 | 4,040 | 79,500 |
| July 09, 2025 | 4,060 | 4,055 | 4,055 | 4,100 | 4,040 | 89,400 |
| July 08, 2025 | 3,980 | 4,045 | 4,045 | 4,050 | 3,975 | 59,100 |
| July 07, 2025 | 4,040 | 3,985 | 3,985 | 4,040 | 3,985 | 60,300 |
| July 04, 2025 | 4,115 | 4,055 | 4,055 | 4,115 | 4,050 | 60,100 |
| July 03, 2025 | 4,000 | 4,090 | 4,090 | 4,105 | 4,000 | 133,500 |
| July 02, 2025 | 3,945 | 3,970 | 3,970 | 3,990 | 3,940 | 79,300 |
| July 01, 2025 | 3,960 | 3,945 | 3,945 | 3,975 | 3,920 | 62,100 |
| June 30, 2025 | 4,000 | 3,980 | 3,980 | 4,015 | 3,975 | 107,400 |
| June 27, 2025 | 3,945 | 3,985 | 3,985 | 3,985 | 3,925 | 112,000 |
| June 26, 2025 | 3,830 | 3,930 | 3,930 | 3,930 | 3,830 | 114,400 |
| June 25, 2025 | 3,815 | 3,835 | 3,835 | 3,855 | 3,795 | 79,400 |
| June 24, 2025 | 3,840 | 3,825 | 3,825 | 3,845 | 3,795 | 70,100 |
| June 23, 2025 | 3,825 | 3,805 | 3,805 | 3,835 | 3,790 | 92,500 |
| June 20, 2025 | 3,855 | 3,835 | 3,835 | 3,875 | 3,835 | 86,000 |
| June 19, 2025 | 3,865 | 3,850 | 3,850 | 3,875 | 3,830 | 76,200 |
| June 18, 2025 | 3,840 | 3,865 | 3,865 | 3,870 | 3,835 | 72,800 |
| June 17, 2025 | 3,855 | 3,825 | 3,825 | 3,860 | 3,825 | 72,100 |
| June 16, 2025 | 3,875 | 3,825 | 3,825 | 3,890 | 3,820 | 116,600 |
| June 13, 2025 | 3,895 | 3,845 | 3,845 | 3,905 | 3,845 | 71,000 |
| June 12, 2025 | 3,885 | 3,905 | 3,905 | 3,905 | 3,865 | 66,100 |
| June 11, 2025 | 3,840 | 3,900 | 3,900 | 3,900 | 3,840 | 65,400 |
| June 10, 2025 | 3,840 | 3,840 | 3,840 | 3,870 | 3,840 | 83,400 |
| June 09, 2025 | 3,905 | 3,840 | 3,840 | 3,930 | 3,840 | 101,700 |
| June 06, 2025 | 3,875 | 3,905 | 3,905 | 3,915 | 3,875 | 62,300 |
| June 05, 2025 | 3,880 | 3,875 | 3,875 | 3,910 | 3,870 | 70,000 |
| June 04, 2025 | 3,885 | 3,890 | 3,890 | 3,930 | 3,885 | 114,900 |
| June 03, 2025 | 3,900 | 3,910 | 3,910 | 3,955 | 3,890 | 93,500 |
| June 02, 2025 | 3,905 | 3,880 | 3,880 | 3,940 | 3,875 | 62,200 |
| May 30, 2025 | 3,885 | 3,920 | 3,920 | 3,935 | 3,880 | 74,400 |
| May 29, 2025 | 3,885 | 3,900 | 3,900 | 3,935 | 3,885 | 67,200 |
| May 28, 2025 | 3,905 | 3,885 | 3,885 | 3,925 | 3,885 | 56,800 |
| May 27, 2025 | 3,865 | 3,900 | 3,900 | 3,905 | 3,865 | 45,200 |
| May 26, 2025 | 3,880 | 3,885 | 3,885 | 3,910 | 3,855 | 74,100 |
| May 23, 2025 | 3,840 | 3,860 | 3,860 | 3,885 | 3,840 | 65,700 |