4,749.00
+60(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,729 | 4,749 | 4,749 | 4,756 | 4,707 | 507,100 |
| August 15, 2025 | 4,718 | 4,689 | 4,689 | 4,718 | 4,662 | 514,000 |
| August 14, 2025 | 4,748 | 4,701 | 4,701 | 4,784 | 4,685 | 522,400 |
| August 13, 2025 | 4,755 | 4,780 | 4,780 | 4,842 | 4,754 | 953,700 |
| August 12, 2025 | 4,671 | 4,713 | 4,713 | 4,766 | 4,638 | 834,800 |
| August 08, 2025 | 4,579 | 4,663 | 4,663 | 4,664 | 4,566 | 839,500 |
| August 07, 2025 | 4,464 | 4,559 | 4,559 | 4,566 | 4,461 | 613,100 |
| August 06, 2025 | 4,466 | 4,482 | 4,482 | 4,528 | 4,450 | 554,500 |
| August 05, 2025 | 4,493 | 4,434 | 4,434 | 4,493 | 4,430 | 646,900 |
| August 04, 2025 | 4,385 | 4,459 | 4,459 | 4,465 | 4,381 | 739,300 |
| August 01, 2025 | 4,449 | 4,525 | 4,525 | 4,552 | 4,424 | 1.06M |
| July 31, 2025 | 4,335 | 4,390 | 4,390 | 4,429 | 4,310 | 1.77M |
| July 30, 2025 | 4,500 | 4,417 | 4,417 | 4,527 | 4,391 | 1.18M |
| July 29, 2025 | 4,595 | 4,457 | 4,457 | 4,598 | 4,411 | 932,800 |
| July 28, 2025 | 4,640 | 4,605 | 4,605 | 4,641 | 4,585 | 362,400 |
| July 25, 2025 | 4,739 | 4,643 | 4,643 | 4,739 | 4,643 | 748,900 |
| July 24, 2025 | 4,684 | 4,741 | 4,741 | 4,758 | 4,656 | 1.22M |
| July 23, 2025 | 4,502 | 4,649 | 4,649 | 4,657 | 4,461 | 1.55M |
| July 22, 2025 | 4,346 | 4,362 | 4,362 | 4,419 | 4,341 | 547,300 |
| July 18, 2025 | 4,382 | 4,375 | 4,375 | 4,383 | 4,342 | 472,600 |
| July 17, 2025 | 4,301 | 4,322 | 4,322 | 4,338 | 4,275 | 512,300 |
| July 16, 2025 | 4,350 | 4,321 | 4,321 | 4,356 | 4,302 | 501,100 |
| July 15, 2025 | 4,433 | 4,365 | 4,365 | 4,454 | 4,365 | 545,600 |
| July 14, 2025 | 4,371 | 4,429 | 4,429 | 4,485 | 4,345 | 1.06M |
| July 11, 2025 | 4,320 | 4,371 | 4,371 | 4,378 | 4,266 | 1.14M |
| July 10, 2025 | 4,344 | 4,283 | 4,283 | 4,352 | 4,273 | 790,700 |
| July 09, 2025 | 4,308 | 4,343 | 4,343 | 4,345 | 4,306 | 573,800 |
| July 08, 2025 | 4,276 | 4,306 | 4,306 | 4,352 | 4,265 | 1.07M |
| July 07, 2025 | 4,291 | 4,286 | 4,286 | 4,329 | 4,257 | 641,200 |
| July 04, 2025 | 4,289 | 4,261 | 4,261 | 4,312 | 4,240 | 626,700 |
| July 03, 2025 | 4,270 | 4,283 | 4,283 | 4,297 | 4,242 | 1.01M |
| July 02, 2025 | 4,197 | 4,231 | 4,231 | 4,256 | 4,176 | 795,900 |
| July 01, 2025 | 4,300 | 4,216 | 4,216 | 4,300 | 4,201 | 870,800 |
| June 30, 2025 | 4,360 | 4,300 | 4,300 | 4,395 | 4,289 | 858,700 |
| June 27, 2025 | 4,301 | 4,301 | 4,301 | 4,320 | 4,267 | 878,100 |
| June 26, 2025 | 4,227 | 4,273 | 4,273 | 4,289 | 4,222 | 747,600 |
| June 25, 2025 | 4,172 | 4,235 | 4,235 | 4,255 | 4,172 | 570,200 |
| June 24, 2025 | 4,230 | 4,204 | 4,204 | 4,259 | 4,174 | 686,000 |
| June 23, 2025 | 4,219 | 4,211 | 4,211 | 4,258 | 4,200 | 1.2M |
| June 20, 2025 | 4,195 | 4,181 | 4,181 | 4,227 | 4,180 | 2M |
| June 19, 2025 | 4,334 | 4,206 | 4,206 | 4,340 | 4,206 | 1.28M |
| June 18, 2025 | 4,322 | 4,369 | 4,369 | 4,369 | 4,276 | 971,400 |
| June 17, 2025 | 4,348 | 4,354 | 4,354 | 4,379 | 4,341 | 417,500 |
| June 16, 2025 | 4,347 | 4,358 | 4,358 | 4,382 | 4,333 | 472,400 |
| June 13, 2025 | 4,370 | 4,320 | 4,320 | 4,370 | 4,293 | 816,800 |
| June 12, 2025 | 4,381 | 4,341 | 4,341 | 4,394 | 4,326 | 596,500 |
| June 11, 2025 | 4,395 | 4,387 | 4,387 | 4,395 | 4,351 | 537,800 |
| June 10, 2025 | 4,387 | 4,380 | 4,380 | 4,404 | 4,363 | 502,300 |
| June 09, 2025 | 4,428 | 4,368 | 4,368 | 4,439 | 4,354 | 619,300 |
| June 06, 2025 | 4,396 | 4,442 | 4,442 | 4,459 | 4,395 | 482,200 |
| June 05, 2025 | 4,364 | 4,406 | 4,406 | 4,427 | 4,356 | 704,400 |
| June 04, 2025 | 4,380 | 4,342 | 4,342 | 4,408 | 4,337 | 528,800 |
| June 03, 2025 | 4,363 | 4,349 | 4,349 | 4,376 | 4,349 | 415,200 |
| June 02, 2025 | 4,354 | 4,366 | 4,366 | 4,377 | 4,330 | 512,900 |
| May 30, 2025 | 4,340 | 4,403 | 4,403 | 4,403 | 4,327 | 1.08M |
| May 29, 2025 | 4,343 | 4,391 | 4,391 | 4,401 | 4,339 | 610,600 |
| May 28, 2025 | 4,354 | 4,318 | 4,318 | 4,369 | 4,317 | 405,900 |
| May 27, 2025 | 4,320 | 4,314 | 4,314 | 4,323 | 4,261 | 532,500 |
| May 26, 2025 | 4,298 | 4,301 | 4,301 | 4,323 | 4,290 | 507,900 |
| May 23, 2025 | 4,284 | 4,292 | 4,292 | 4,299 | 4,260 | 846,200 |