4,691.00
+10(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,658 | 4,691 | 4,681 | 4,740 | 4,654 | 396,300 |
| August 15, 2025 | 4,783 | 4,681 | 4,681 | 4,783 | 4,641 | 436,100 |
| August 14, 2025 | 4,816 | 4,783 | 4,783 | 4,838 | 4,752 | 377,300 |
| August 13, 2025 | 4,828 | 4,886 | 4,886 | 4,930 | 4,817 | 583,200 |
| August 12, 2025 | 4,800 | 4,813 | 4,813 | 4,840 | 4,734 | 473,900 |
| August 08, 2025 | 4,680 | 4,730 | 4,730 | 4,755 | 4,667 | 358,400 |
| August 07, 2025 | 4,612 | 4,695 | 4,695 | 4,735 | 4,612 | 621,600 |
| August 06, 2025 | 4,533 | 4,615 | 4,615 | 4,689 | 4,501 | 682,100 |
| August 05, 2025 | 4,451 | 4,491 | 4,491 | 4,558 | 4,440 | 534,200 |
| August 04, 2025 | 4,384 | 4,443 | 4,443 | 4,543 | 4,310 | 664,700 |
| August 01, 2025 | 4,344 | 4,404 | 4,404 | 4,538 | 4,344 | 1.54M |
| July 31, 2025 | 4,764 | 4,138 | 4,138 | 4,799 | 4,077 | 2.01M |
| July 30, 2025 | 4,747 | 4,709 | 4,709 | 4,777 | 4,706 | 739,000 |
| July 29, 2025 | 4,765 | 4,747 | 4,747 | 4,811 | 4,724 | 400,100 |
| July 28, 2025 | 4,853 | 4,809 | 4,809 | 4,884 | 4,790 | 312,900 |
| July 25, 2025 | 4,883 | 4,882 | 4,882 | 4,903 | 4,822 | 360,900 |
| July 24, 2025 | 4,877 | 4,899 | 4,899 | 4,931 | 4,826 | 489,600 |
| July 23, 2025 | 4,596 | 4,867 | 4,867 | 4,913 | 4,584 | 876,000 |
| July 22, 2025 | 4,606 | 4,575 | 4,575 | 4,697 | 4,567 | 308,200 |
| July 18, 2025 | 4,652 | 4,652 | 4,652 | 4,689 | 4,611 | 464,100 |
| July 17, 2025 | 4,598 | 4,646 | 4,646 | 4,664 | 4,597 | 379,600 |
| July 16, 2025 | 4,570 | 4,620 | 4,620 | 4,666 | 4,557 | 358,500 |
| July 15, 2025 | 4,666 | 4,591 | 4,591 | 4,677 | 4,564 | 358,300 |
| July 14, 2025 | 4,596 | 4,611 | 4,611 | 4,624 | 4,579 | 489,500 |
| July 11, 2025 | 4,736 | 4,621 | 4,621 | 4,758 | 4,583 | 432,100 |
| July 10, 2025 | 4,725 | 4,716 | 4,716 | 4,762 | 4,693 | 518,600 |
| July 09, 2025 | 4,729 | 4,726 | 4,726 | 4,756 | 4,691 | 308,200 |
| July 08, 2025 | 4,700 | 4,743 | 4,743 | 4,758 | 4,676 | 578,400 |
| July 07, 2025 | 4,662 | 4,686 | 4,686 | 4,749 | 4,644 | 272,400 |
| July 04, 2025 | 4,730 | 4,674 | 4,674 | 4,752 | 4,669 | 271,200 |
| July 03, 2025 | 4,725 | 4,731 | 4,731 | 4,778 | 4,686 | 413,800 |
| July 02, 2025 | 4,789 | 4,730 | 4,730 | 4,822 | 4,730 | 565,100 |
| July 01, 2025 | 4,779 | 4,851 | 4,851 | 4,899 | 4,754 | 508,200 |
| June 30, 2025 | 4,845 | 4,789 | 4,789 | 4,874 | 4,767 | 430,200 |
| June 27, 2025 | 4,841 | 4,807 | 4,807 | 4,879 | 4,775 | 396,400 |
| June 26, 2025 | 4,859 | 4,832 | 4,832 | 4,915 | 4,774 | 615,500 |
| June 25, 2025 | 4,785 | 4,870 | 4,870 | 4,893 | 4,750 | 606,500 |
| June 24, 2025 | 4,819 | 4,781 | 4,781 | 4,819 | 4,720 | 598,500 |
| June 23, 2025 | 4,840 | 4,749 | 4,749 | 4,855 | 4,740 | 668,500 |
| June 20, 2025 | 4,850 | 4,802 | 4,802 | 4,882 | 4,791 | 1.1M |
| June 19, 2025 | 4,931 | 4,860 | 4,860 | 4,945 | 4,771 | 948,900 |
| June 18, 2025 | 5,027 | 4,999 | 4,999 | 5,077 | 4,977 | 431,400 |
| June 17, 2025 | 5,000 | 5,013 | 5,013 | 5,015 | 4,953 | 357,300 |
| June 16, 2025 | 4,999 | 5,035 | 5,035 | 5,053 | 4,970 | 468,200 |
| June 13, 2025 | 5,000 | 4,999 | 4,999 | 5,000 | 4,893 | 504,400 |
| June 12, 2025 | 4,980 | 4,982 | 4,982 | 4,994 | 4,917 | 514,600 |
| June 11, 2025 | 4,976 | 5,004 | 5,004 | 5,011 | 4,893 | 449,700 |
| June 10, 2025 | 4,930 | 5,005 | 5,005 | 5,026 | 4,930 | 507,300 |
| June 09, 2025 | 5,049 | 4,945 | 4,945 | 5,098 | 4,804 | 868,900 |
| June 06, 2025 | 5,095 | 5,107 | 5,107 | 5,137 | 5,050 | 524,100 |
| June 05, 2025 | 4,878 | 5,034 | 5,034 | 5,038 | 4,866 | 616,300 |
| June 04, 2025 | 4,971 | 4,903 | 4,903 | 4,999 | 4,798 | 879,000 |
| June 03, 2025 | 5,054 | 5,055 | 5,055 | 5,088 | 5,011 | 650,900 |
| June 02, 2025 | 4,973 | 5,076 | 5,076 | 5,176 | 4,972 | 507,400 |
| May 30, 2025 | 4,970 | 4,987 | 4,987 | 5,030 | 4,957 | 1.01M |
| May 29, 2025 | 5,009 | 5,020 | 5,020 | 5,076 | 4,986 | 648,900 |
| May 28, 2025 | 5,100 | 5,012 | 5,012 | 5,100 | 5,009 | 487,300 |
| May 27, 2025 | 5,103 | 5,066 | 5,066 | 5,120 | 5,023 | 394,400 |
| May 26, 2025 | 5,138 | 5,089 | 5,089 | 5,181 | 5,074 | 546,700 |
| May 23, 2025 | 5,101 | 5,182 | 5,182 | 5,199 | 5,096 | 570,600 |