4,305.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,325 | 4,305 | 4,305 | 4,325 | 4,300 | 25,100 |
| August 18, 2025 | 4,295 | 4,320 | 4,320 | 4,325 | 4,265 | 32,500 |
| August 15, 2025 | 4,220 | 4,305 | 4,305 | 4,305 | 4,220 | 38,500 |
| August 14, 2025 | 4,225 | 4,220 | 4,220 | 4,265 | 4,200 | 31,500 |
| August 13, 2025 | 4,260 | 4,225 | 4,225 | 4,300 | 4,215 | 54,900 |
| August 12, 2025 | 4,170 | 4,230 | 4,230 | 4,250 | 4,125 | 140,500 |
| August 08, 2025 | 4,155 | 4,150 | 4,150 | 4,155 | 4,100 | 49,500 |
| August 07, 2025 | 4,105 | 4,160 | 4,160 | 4,160 | 4,100 | 29,900 |
| August 06, 2025 | 4,075 | 4,115 | 4,115 | 4,120 | 4,065 | 32,600 |
| August 05, 2025 | 4,080 | 4,095 | 4,095 | 4,100 | 4,065 | 32,000 |
| August 04, 2025 | 4,075 | 4,105 | 4,105 | 4,105 | 4,055 | 19,900 |
| August 01, 2025 | 4,100 | 4,130 | 4,130 | 4,135 | 4,095 | 40,700 |
| July 31, 2025 | 4,065 | 4,085 | 4,085 | 4,085 | 4,025 | 43,200 |
| July 30, 2025 | 4,020 | 4,045 | 4,045 | 4,085 | 4,005 | 39,700 |
| July 29, 2025 | 4,010 | 4,025 | 4,025 | 4,025 | 3,990 | 24,000 |
| July 28, 2025 | 4,055 | 4,035 | 4,035 | 4,065 | 4,015 | 25,500 |
| July 25, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 4,035 | 17,100 |
| July 24, 2025 | 3,980 | 4,055 | 4,055 | 4,060 | 3,980 | 64,900 |
| July 23, 2025 | 3,920 | 3,975 | 3,975 | 3,990 | 3,915 | 52,700 |
| July 22, 2025 | 3,960 | 3,915 | 3,915 | 3,975 | 3,905 | 38,400 |
| July 18, 2025 | 3,990 | 3,960 | 3,960 | 3,990 | 3,955 | 13,400 |
| July 17, 2025 | 3,930 | 3,985 | 3,985 | 3,985 | 3,925 | 21,700 |
| July 16, 2025 | 3,955 | 3,950 | 3,950 | 3,965 | 3,930 | 12,500 |
| July 15, 2025 | 3,965 | 3,960 | 3,960 | 3,990 | 3,945 | 15,500 |
| July 14, 2025 | 3,945 | 3,965 | 3,965 | 3,965 | 3,930 | 23,100 |
| July 11, 2025 | 3,935 | 3,940 | 3,940 | 3,970 | 3,935 | 14,100 |
| July 10, 2025 | 3,975 | 3,935 | 3,935 | 3,975 | 3,915 | 24,300 |
| July 09, 2025 | 3,950 | 3,955 | 3,955 | 3,970 | 3,930 | 20,300 |
| July 08, 2025 | 3,940 | 3,930 | 3,930 | 3,940 | 3,915 | 22,700 |
| July 07, 2025 | 3,935 | 3,940 | 3,940 | 3,960 | 3,915 | 37,100 |
| July 04, 2025 | 3,950 | 3,925 | 3,925 | 3,950 | 3,910 | 31,200 |
| July 03, 2025 | 3,945 | 3,925 | 3,925 | 3,955 | 3,905 | 31,200 |
| July 02, 2025 | 3,925 | 3,945 | 3,945 | 4,005 | 3,915 | 34,500 |
| July 01, 2025 | 3,950 | 3,925 | 3,925 | 3,950 | 3,890 | 28,900 |
| June 30, 2025 | 3,985 | 3,960 | 3,960 | 3,995 | 3,950 | 27,300 |
| June 27, 2025 | 3,995 | 3,985 | 3,985 | 4,005 | 3,965 | 37,500 |
| June 26, 2025 | 3,935 | 3,990 | 3,990 | 3,995 | 3,935 | 27,600 |
| June 25, 2025 | 3,945 | 3,945 | 3,945 | 3,980 | 3,920 | 24,500 |
| June 24, 2025 | 3,970 | 3,970 | 3,970 | 3,990 | 3,945 | 22,400 |
| June 23, 2025 | 3,955 | 3,960 | 3,960 | 3,985 | 3,945 | 32,900 |
| June 20, 2025 | 3,915 | 3,945 | 3,945 | 3,970 | 3,915 | 37,300 |
| June 19, 2025 | 3,925 | 3,940 | 3,940 | 3,955 | 3,890 | 29,600 |
| June 18, 2025 | 3,885 | 3,910 | 3,910 | 3,925 | 3,870 | 21,300 |
| June 17, 2025 | 3,870 | 3,895 | 3,895 | 3,900 | 3,870 | 16,000 |
| June 16, 2025 | 3,855 | 3,870 | 3,870 | 3,880 | 3,850 | 18,800 |
| June 13, 2025 | 3,895 | 3,860 | 3,860 | 3,940 | 3,850 | 40,100 |
| June 12, 2025 | 3,905 | 3,915 | 3,915 | 3,940 | 3,890 | 18,500 |
| June 11, 2025 | 3,890 | 3,920 | 3,920 | 3,945 | 3,890 | 33,400 |
| June 10, 2025 | 3,895 | 3,880 | 3,880 | 3,930 | 3,880 | 27,000 |
| June 09, 2025 | 3,910 | 3,880 | 3,880 | 3,915 | 3,850 | 23,300 |
| June 06, 2025 | 3,865 | 3,885 | 3,885 | 3,920 | 3,850 | 45,100 |
| June 05, 2025 | 3,800 | 3,865 | 3,865 | 3,880 | 3,790 | 54,800 |
| June 04, 2025 | 3,815 | 3,805 | 3,805 | 3,860 | 3,800 | 31,100 |
| June 03, 2025 | 3,855 | 3,810 | 3,810 | 3,855 | 3,800 | 21,700 |
| June 02, 2025 | 3,745 | 3,835 | 3,835 | 3,845 | 3,735 | 52,200 |
| May 30, 2025 | 3,715 | 3,750 | 3,750 | 3,750 | 3,705 | 21,300 |
| May 29, 2025 | 3,755 | 3,760 | 3,760 | 3,780 | 3,730 | 18,500 |
| May 28, 2025 | 3,755 | 3,745 | 3,745 | 3,795 | 3,745 | 28,200 |
| May 27, 2025 | 3,745 | 3,735 | 3,735 | 3,775 | 3,730 | 15,200 |
| May 26, 2025 | 3,725 | 3,735 | 3,735 | 3,760 | 3,725 | 16,400 |