4,315.00
+30(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,320 | 4,315 | 4,315 | 4,320 | 4,310 | 1,000 |
| August 15, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,275 | 1,500 |
| August 14, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,285 | 1,600 |
| August 13, 2025 | 4,350 | 4,350 | 4,350 | 4,350 | 4,330 | 800 |
| August 12, 2025 | 4,365 | 4,360 | 4,360 | 4,365 | 4,330 | 1,400 |
| August 08, 2025 | 4,335 | 4,365 | 4,365 | 4,365 | 4,300 | 2,500 |
| August 07, 2025 | 4,300 | 4,335 | 4,335 | 4,365 | 4,300 | 1,200 |
| August 06, 2025 | 4,360 | 4,370 | 4,370 | 4,370 | 4,305 | 1,000 |
| August 05, 2025 | 4,355 | 4,355 | 4,355 | 4,355 | 4,320 | 1,300 |
| August 04, 2025 | 4,290 | 4,320 | 4,320 | 4,360 | 4,290 | 2,200 |
| August 01, 2025 | 4,360 | 4,360 | 4,360 | 4,370 | 4,315 | 1,400 |
| July 31, 2025 | 4,325 | 4,360 | 4,360 | 4,365 | 4,265 | 2,600 |
| July 30, 2025 | 4,285 | 4,325 | 4,325 | 4,340 | 4,280 | 3,800 |
| July 29, 2025 | 4,370 | 4,320 | 4,320 | 4,400 | 4,260 | 30,900 |
| July 28, 2025 | 3,980 | 4,070 | 4,070 | 4,070 | 3,950 | 4,000 |
| July 25, 2025 | 3,895 | 3,950 | 3,950 | 3,950 | 3,895 | 3,400 |
| July 24, 2025 | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| July 23, 2025 | 3,900 | 3,815 | 3,815 | 3,940 | 3,810 | 1,100 |
| July 22, 2025 | 3,895 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| July 18, 2025 | 3,930 | 3,895 | 3,895 | 3,935 | 3,895 | 800 |
| July 17, 2025 | 3,865 | 3,890 | 3,890 | 3,890 | 3,830 | 1,700 |
| July 16, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,850 | 1,000 |
| July 15, 2025 | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 400 |
| July 14, 2025 | 3,805 | 3,840 | 3,840 | 3,845 | 3,800 | 1,600 |
| July 11, 2025 | 3,760 | 3,825 | 3,825 | 3,825 | 3,760 | 2,600 |
| July 10, 2025 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0 |
| July 09, 2025 | 3,740 | 3,750 | 3,750 | 3,750 | 3,740 | 700 |
| July 08, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| July 07, 2025 | 3,730 | 3,740 | 3,740 | 3,740 | 3,730 | 200 |
| July 04, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| July 03, 2025 | 3,710 | 3,710 | 3,710 | 3,715 | 3,710 | 500 |
| July 02, 2025 | 3,740 | 3,745 | 3,745 | 3,755 | 3,740 | 1,200 |
| July 01, 2025 | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |
| June 30, 2025 | 3,770 | 3,750 | 3,750 | 3,770 | 3,750 | 900 |
| June 27, 2025 | 3,735 | 3,770 | 3,770 | 3,790 | 3,735 | 1,300 |
| June 26, 2025 | 3,740 | 3,735 | 3,735 | 3,740 | 3,735 | 44,000 |
| June 25, 2025 | 3,725 | 3,750 | 3,750 | 3,750 | 3,725 | 600 |
| June 24, 2025 | 3,725 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| June 23, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,700 | 1,100 |
| June 20, 2025 | 3,700 | 3,700 | 3,700 | 3,710 | 3,665 | 3,900 |
| June 19, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,645 | 1,300 |
| June 18, 2025 | 3,700 | 3,735 | 3,735 | 3,735 | 3,700 | 2,200 |
| June 17, 2025 | 3,700 | 3,660 | 3,660 | 3,715 | 3,660 | 600 |
| June 16, 2025 | 3,665 | 3,670 | 3,670 | 3,670 | 3,665 | 600 |
| June 13, 2025 | 3,740 | 3,655 | 3,655 | 3,740 | 3,655 | 700 |
| June 12, 2025 | 3,775 | 3,700 | 3,700 | 3,775 | 3,700 | 800 |
| June 11, 2025 | 3,680 | 3,715 | 3,715 | 3,715 | 3,680 | 1,700 |
| June 10, 2025 | 3,705 | 3,680 | 3,680 | 3,720 | 3,680 | 500 |
| June 09, 2025 | 3,680 | 3,700 | 3,700 | 3,705 | 3,680 | 2,600 |
| June 06, 2025 | 3,700 | 3,675 | 3,675 | 3,705 | 3,675 | 5,500 |
| June 05, 2025 | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| June 04, 2025 | 3,760 | 3,710 | 3,710 | 3,760 | 3,700 | 700 |
| June 03, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| June 02, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,670 | 1,100 |
| May 30, 2025 | 3,685 | 3,700 | 3,700 | 3,750 | 3,685 | 900 |
| May 29, 2025 | 3,650 | 3,680 | 3,680 | 3,680 | 3,650 | 700 |
| May 28, 2025 | 3,605 | 3,640 | 3,640 | 3,685 | 3,605 | 800 |
| May 27, 2025 | 3,665 | 3,665 | 3,665 | 3,665 | 3,655 | 1,400 |
| May 26, 2025 | 3,640 | 3,675 | 3,675 | 3,675 | 3,640 | 900 |
| May 23, 2025 | 3,675 | 3,650 | 3,650 | 3,675 | 3,650 | 500 |