4,213.00
+13(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,150 | 4,213 | 4,213 | 4,230 | 4,117 | 243,700 |
| August 15, 2025 | 4,215 | 4,200 | 4,200 | 4,221 | 4,182 | 199,500 |
| August 14, 2025 | 4,296 | 4,226 | 4,226 | 4,313 | 4,215 | 240,000 |
| August 13, 2025 | 4,351 | 4,354 | 4,354 | 4,384 | 4,322 | 238,400 |
| August 12, 2025 | 4,362 | 4,366 | 4,366 | 4,399 | 4,326 | 216,000 |
| August 08, 2025 | 4,346 | 4,392 | 4,392 | 4,393 | 4,313 | 252,700 |
| August 07, 2025 | 4,271 | 4,310 | 4,310 | 4,320 | 4,249 | 248,400 |
| August 06, 2025 | 4,300 | 4,272 | 4,272 | 4,358 | 4,271 | 204,900 |
| August 05, 2025 | 4,232 | 4,270 | 4,270 | 4,293 | 4,227 | 134,800 |
| August 04, 2025 | 4,193 | 4,224 | 4,224 | 4,236 | 4,191 | 170,700 |
| August 01, 2025 | 4,240 | 4,263 | 4,263 | 4,305 | 4,240 | 194,900 |
| July 31, 2025 | 4,188 | 4,223 | 4,223 | 4,240 | 4,182 | 195,500 |
| July 30, 2025 | 4,214 | 4,201 | 4,201 | 4,237 | 4,190 | 191,100 |
| July 29, 2025 | 4,235 | 4,214 | 4,214 | 4,250 | 4,192 | 281,100 |
| July 28, 2025 | 4,275 | 4,235 | 4,235 | 4,380 | 4,225 | 495,700 |
| July 25, 2025 | 4,614 | 4,271 | 4,271 | 4,614 | 4,142 | 442,100 |
| July 24, 2025 | 4,549 | 4,544 | 4,544 | 4,568 | 4,515 | 158,600 |
| July 23, 2025 | 4,536 | 4,549 | 4,549 | 4,585 | 4,504 | 166,200 |
| July 22, 2025 | 4,509 | 4,492 | 4,492 | 4,569 | 4,492 | 155,100 |
| July 18, 2025 | 4,529 | 4,539 | 4,539 | 4,539 | 4,510 | 69,000 |
| July 17, 2025 | 4,465 | 4,529 | 4,529 | 4,529 | 4,465 | 98,000 |
| July 16, 2025 | 4,495 | 4,487 | 4,487 | 4,505 | 4,457 | 106,100 |
| July 15, 2025 | 4,499 | 4,500 | 4,500 | 4,511 | 4,472 | 125,800 |
| July 14, 2025 | 4,424 | 4,472 | 4,472 | 4,480 | 4,364 | 242,900 |
| July 11, 2025 | 4,450 | 4,418 | 4,418 | 4,460 | 4,399 | 163,900 |
| July 10, 2025 | 4,435 | 4,430 | 4,430 | 4,435 | 4,400 | 166,400 |
| July 09, 2025 | 4,500 | 4,450 | 4,450 | 4,505 | 4,450 | 149,200 |
| July 08, 2025 | 4,505 | 4,495 | 4,495 | 4,509 | 4,464 | 176,200 |
| July 07, 2025 | 4,475 | 4,499 | 4,499 | 4,519 | 4,455 | 132,000 |
| July 04, 2025 | 4,471 | 4,475 | 4,475 | 4,515 | 4,466 | 134,000 |
| July 03, 2025 | 4,472 | 4,478 | 4,478 | 4,500 | 4,454 | 122,500 |
| July 02, 2025 | 4,471 | 4,487 | 4,487 | 4,516 | 4,471 | 173,700 |
| July 01, 2025 | 4,490 | 4,471 | 4,471 | 4,498 | 4,454 | 107,300 |
| June 30, 2025 | 4,515 | 4,484 | 4,484 | 4,515 | 4,464 | 148,900 |
| June 27, 2025 | 4,485 | 4,481 | 4,481 | 4,489 | 4,450 | 118,800 |
| June 26, 2025 | 4,424 | 4,453 | 4,453 | 4,458 | 4,408 | 151,000 |
| June 25, 2025 | 4,381 | 4,430 | 4,430 | 4,430 | 4,360 | 117,600 |
| June 24, 2025 | 4,408 | 4,389 | 4,389 | 4,418 | 4,383 | 63,500 |
| June 23, 2025 | 4,375 | 4,381 | 4,381 | 4,400 | 4,354 | 101,700 |
| June 20, 2025 | 4,400 | 4,367 | 4,367 | 4,402 | 4,367 | 120,500 |
| June 19, 2025 | 4,430 | 4,422 | 4,422 | 4,434 | 4,404 | 89,900 |
| June 18, 2025 | 4,363 | 4,428 | 4,428 | 4,428 | 4,358 | 110,500 |
| June 17, 2025 | 4,320 | 4,380 | 4,380 | 4,380 | 4,319 | 127,600 |
| June 16, 2025 | 4,336 | 4,347 | 4,347 | 4,359 | 4,319 | 84,600 |
| June 13, 2025 | 4,327 | 4,335 | 4,335 | 4,343 | 4,309 | 109,400 |
| June 12, 2025 | 4,384 | 4,346 | 4,346 | 4,389 | 4,342 | 112,900 |
| June 11, 2025 | 4,325 | 4,384 | 4,384 | 4,384 | 4,325 | 107,000 |
| June 10, 2025 | 4,330 | 4,343 | 4,343 | 4,365 | 4,325 | 107,100 |
| June 09, 2025 | 4,290 | 4,330 | 4,330 | 4,335 | 4,289 | 89,200 |
| June 06, 2025 | 4,349 | 4,315 | 4,315 | 4,405 | 4,312 | 119,100 |
| June 05, 2025 | 4,295 | 4,310 | 4,310 | 4,359 | 4,295 | 150,300 |
| June 04, 2025 | 4,308 | 4,301 | 4,301 | 4,320 | 4,268 | 97,000 |
| June 03, 2025 | 4,255 | 4,312 | 4,312 | 4,328 | 4,247 | 196,700 |
| June 02, 2025 | 4,255 | 4,253 | 4,253 | 4,275 | 4,215 | 98,300 |
| May 30, 2025 | 4,255 | 4,263 | 4,263 | 4,275 | 4,230 | 162,000 |
| May 29, 2025 | 4,223 | 4,250 | 4,250 | 4,264 | 4,215 | 127,800 |
| May 28, 2025 | 4,231 | 4,242 | 4,242 | 4,263 | 4,216 | 164,400 |
| May 27, 2025 | 4,222 | 4,203 | 4,203 | 4,234 | 4,195 | 80,900 |
| May 26, 2025 | 4,264 | 4,202 | 4,202 | 4,267 | 4,187 | 133,100 |
| May 23, 2025 | 4,262 | 4,213 | 4,213 | 4,266 | 4,201 | 223,300 |