4,824.00
+1(+0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,825 | 4,824 | 4,824 | 4,827 | 4,824 | 627,200 |
| August 21, 2025 | 4,823 | 4,823 | 4,823 | 4,826 | 4,821 | 1.63M |
| August 20, 2025 | 4,825 | 4,822 | 4,822 | 4,826 | 4,821 | 1.96M |
| August 19, 2025 | 4,825 | 4,824 | 4,824 | 4,830 | 4,823 | 969,300 |
| August 18, 2025 | 4,829 | 4,823 | 4,823 | 4,831 | 4,823 | 870,400 |
| August 15, 2025 | 4,825 | 4,827 | 4,827 | 4,830 | 4,823 | 981,900 |
| August 14, 2025 | 4,828 | 4,825 | 4,825 | 4,831 | 4,823 | 2.02M |
| August 13, 2025 | 4,835 | 4,828 | 4,828 | 4,838 | 4,827 | 1.71M |
| August 12, 2025 | 4,825 | 4,830 | 4,830 | 4,831 | 4,822 | 1.96M |
| August 08, 2025 | 4,835 | 4,820 | 4,820 | 4,842 | 4,810 | 6.23M |
| August 07, 2025 | 4,855 | 4,835 | 4,835 | 4,860 | 4,833 | 7.3M |
| August 06, 2025 | 4,840 | 4,876 | 4,876 | 4,886 | 4,772 | 2.59M |
| August 05, 2025 | 4,935 | 4,977 | 4,977 | 5,004 | 4,875 | 1.15M |
| August 04, 2025 | 4,933 | 4,959 | 4,959 | 4,995 | 4,909 | 973,900 |
| August 01, 2025 | 4,860 | 4,968 | 4,968 | 4,968 | 4,838 | 751,000 |
| July 31, 2025 | 4,775 | 4,814 | 4,814 | 4,838 | 4,744 | 679,500 |
| July 30, 2025 | 4,703 | 4,763 | 4,763 | 4,770 | 4,680 | 666,700 |
| July 29, 2025 | 4,616 | 4,735 | 4,735 | 4,755 | 4,614 | 454,800 |
| July 28, 2025 | 4,704 | 4,665 | 4,665 | 4,707 | 4,643 | 686,500 |
| July 25, 2025 | 4,609 | 4,725 | 4,725 | 4,756 | 4,591 | 1.4M |
| July 24, 2025 | 4,520 | 4,642 | 4,642 | 4,722 | 4,481 | 1.99M |
| July 23, 2025 | 4,333 | 4,338 | 4,338 | 4,397 | 4,279 | 563,100 |
| July 22, 2025 | 4,339 | 4,315 | 4,315 | 4,371 | 4,285 | 516,400 |
| July 18, 2025 | 4,434 | 4,382 | 4,382 | 4,444 | 4,378 | 441,500 |
| July 17, 2025 | 4,350 | 4,434 | 4,434 | 4,436 | 4,345 | 340,600 |
| July 16, 2025 | 4,358 | 4,375 | 4,375 | 4,420 | 4,345 | 293,400 |
| July 15, 2025 | 4,320 | 4,359 | 4,359 | 4,384 | 4,307 | 281,900 |
| July 14, 2025 | 4,263 | 4,317 | 4,317 | 4,325 | 4,245 | 257,500 |
| July 11, 2025 | 4,284 | 4,273 | 4,273 | 4,327 | 4,255 | 267,000 |
| July 10, 2025 | 4,279 | 4,298 | 4,298 | 4,298 | 4,262 | 374,200 |
| July 09, 2025 | 4,242 | 4,250 | 4,250 | 4,286 | 4,235 | 304,200 |
| July 08, 2025 | 4,290 | 4,264 | 4,264 | 4,338 | 4,252 | 364,700 |
| July 07, 2025 | 4,250 | 4,291 | 4,291 | 4,303 | 4,245 | 265,600 |
| July 04, 2025 | 4,215 | 4,230 | 4,230 | 4,238 | 4,195 | 196,400 |
| July 03, 2025 | 4,119 | 4,194 | 4,194 | 4,197 | 4,105 | 306,700 |
| July 02, 2025 | 4,120 | 4,150 | 4,150 | 4,172 | 4,105 | 515,400 |
| July 01, 2025 | 4,193 | 4,164 | 4,164 | 4,210 | 4,164 | 389,300 |
| June 30, 2025 | 4,155 | 4,207 | 4,207 | 4,250 | 4,144 | 430,000 |
| June 27, 2025 | 4,140 | 4,178 | 4,178 | 4,190 | 4,140 | 410,500 |
| June 26, 2025 | 4,156 | 4,177 | 4,117 | 4,177 | 4,147 | 454,400 |
| June 25, 2025 | 4,162 | 4,171 | 4,111.09 | 4,197 | 4,150 | 428,500 |
| June 24, 2025 | 4,225 | 4,208 | 4,147.55 | 4,239 | 4,170 | 546,300 |
| June 23, 2025 | 4,147 | 4,182 | 4,182 | 4,207 | 4,117 | 427,400 |
| June 20, 2025 | 4,169 | 4,161 | 4,161 | 4,186 | 4,133 | 544,100 |
| June 19, 2025 | 4,255 | 4,182 | 4,182 | 4,267 | 4,182 | 449,400 |
| June 18, 2025 | 4,200 | 4,236 | 4,236 | 4,236 | 4,195 | 403,700 |
| June 17, 2025 | 4,141 | 4,167 | 4,167 | 4,193 | 4,122 | 408,700 |
| June 16, 2025 | 4,148 | 4,141 | 4,141 | 4,156 | 4,090 | 539,900 |
| June 13, 2025 | 4,070 | 4,110 | 4,110 | 4,137 | 4,062 | 1M |
| June 12, 2025 | 4,154 | 4,140 | 4,140 | 4,179 | 4,100 | 791,700 |
| June 11, 2025 | 4,019 | 4,109 | 4,109 | 4,150 | 4,017 | 903,700 |
| June 10, 2025 | 4,025 | 3,975 | 3,975 | 4,037 | 3,935 | 615,300 |
| June 09, 2025 | 4,007 | 4,031 | 4,031 | 4,042 | 3,989 | 642,700 |
| June 06, 2025 | 3,925 | 3,975 | 3,975 | 3,987 | 3,924 | 684,900 |
| June 05, 2025 | 3,980 | 3,965 | 3,965 | 4,018 | 3,933 | 550,200 |
| June 04, 2025 | 3,996 | 3,997 | 3,997 | 4,023 | 3,970 | 564,200 |
| June 03, 2025 | 4,002 | 3,973 | 3,973 | 4,015 | 3,973 | 308,900 |
| June 02, 2025 | 3,944 | 3,980 | 3,980 | 3,999 | 3,919 | 499,000 |
| May 30, 2025 | 3,882 | 3,944 | 3,944 | 3,950 | 3,863 | 786,700 |
| May 29, 2025 | 3,946 | 3,900 | 3,900 | 3,958 | 3,889 | 603,000 |