4,720.00
+140(+3.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,585 | 4,720 | 4,720 | 4,724 | 4,582 | 3.42M |
| August 15, 2025 | 4,625 | 4,580 | 4,580 | 4,634 | 4,522 | 3.14M |
| August 14, 2025 | 4,626 | 4,532 | 4,532 | 4,630 | 4,520 | 4.29M |
| August 13, 2025 | 4,633 | 4,605 | 4,605 | 4,684 | 4,594 | 4.19M |
| August 12, 2025 | 4,580 | 4,621 | 4,621 | 4,644 | 4,563 | 5.94M |
| August 08, 2025 | 4,703 | 4,626 | 4,626 | 4,740 | 4,615 | 5.27M |
| August 07, 2025 | 4,610 | 4,682 | 4,682 | 4,726 | 4,610 | 5.51M |
| August 06, 2025 | 4,454 | 4,540 | 4,540 | 4,548 | 4,432 | 4.07M |
| August 05, 2025 | 4,500 | 4,458 | 4,458 | 4,525 | 4,414 | 4.19M |
| August 04, 2025 | 4,418 | 4,471 | 4,471 | 4,475 | 4,388 | 4.22M |
| August 01, 2025 | 4,348 | 4,529 | 4,529 | 4,551 | 4,345 | 5.93M |
| July 31, 2025 | 4,360 | 4,399 | 4,399 | 4,425 | 4,285 | 5.65M |
| July 30, 2025 | 4,366 | 4,340 | 4,340 | 4,395 | 4,294 | 10.38M |
| July 29, 2025 | 3,973 | 4,090 | 4,090 | 4,092 | 3,965 | 4.89M |
| July 28, 2025 | 4,147 | 4,043 | 4,043 | 4,150 | 4,043 | 3.35M |
| July 25, 2025 | 4,100 | 4,172 | 4,172 | 4,184 | 4,073 | 3.59M |
| July 24, 2025 | 4,058 | 4,132 | 4,132 | 4,170 | 3,990 | 6.02M |
| July 23, 2025 | 4,098 | 3,998 | 3,998 | 4,099 | 3,960 | 5.66M |
| July 22, 2025 | 4,012 | 3,989 | 3,989 | 4,069 | 3,979 | 3.98M |
| July 18, 2025 | 4,075 | 4,031 | 4,031 | 4,119 | 4,013 | 4.21M |
| July 17, 2025 | 3,938 | 4,051 | 4,051 | 4,075 | 3,924 | 6.27M |
| July 16, 2025 | 3,890 | 3,886 | 3,886 | 3,912 | 3,852 | 2.38M |
| July 15, 2025 | 3,900 | 3,880 | 3,880 | 3,912 | 3,840 | 2.97M |
| July 14, 2025 | 3,810 | 3,848 | 3,848 | 3,880 | 3,788 | 2.95M |
| July 11, 2025 | 3,836 | 3,798 | 3,798 | 3,888 | 3,780 | 4.02M |
| July 10, 2025 | 3,922 | 3,866 | 3,866 | 3,935 | 3,858 | 4.93M |
| July 09, 2025 | 3,980 | 3,925 | 3,925 | 3,991 | 3,901 | 3.76M |
| July 08, 2025 | 3,980 | 3,989 | 3,989 | 3,996 | 3,930 | 4.24M |
| July 07, 2025 | 3,974 | 4,025 | 4,025 | 4,039 | 3,958 | 3.61M |
| July 04, 2025 | 4,017 | 3,937 | 3,937 | 4,028 | 3,935 | 4.38M |
| July 03, 2025 | 4,083 | 4,000 | 4,000 | 4,083 | 3,951 | 4.57M |
| July 02, 2025 | 4,177 | 4,084 | 4,084 | 4,177 | 4,084 | 3.39M |
| July 01, 2025 | 4,204 | 4,174 | 4,174 | 4,218 | 4,152 | 3.28M |
| June 30, 2025 | 4,260 | 4,219 | 4,219 | 4,290 | 4,203 | 5.06M |
| June 27, 2025 | 4,165 | 4,190 | 4,190 | 4,213 | 4,151 | 4.05M |
| June 26, 2025 | 4,112 | 4,140 | 4,140 | 4,175 | 4,086 | 4.11M |
| June 25, 2025 | 4,100 | 4,089 | 4,089 | 4,108 | 4,045 | 3M |
| June 24, 2025 | 4,048 | 4,083 | 4,083 | 4,117 | 4,008 | 3.38M |
| June 23, 2025 | 4,044 | 3,994 | 3,994 | 4,054 | 3,980 | 3.25M |
| June 20, 2025 | 4,135 | 4,094 | 4,094 | 4,165 | 4,094 | 6.86M |
| June 19, 2025 | 4,151 | 4,155 | 4,155 | 4,184 | 4,110 | 4.05M |
| June 18, 2025 | 4,102 | 4,150 | 4,150 | 4,165 | 4,091 | 4.91M |
| June 17, 2025 | 4,038 | 4,115 | 4,115 | 4,115 | 4,022 | 4.42M |
| June 16, 2025 | 4,088 | 4,036 | 4,036 | 4,113 | 4,010 | 5.12M |
| June 13, 2025 | 3,867 | 3,948 | 3,948 | 3,971 | 3,817 | 4.59M |
| June 12, 2025 | 3,900 | 3,890 | 3,890 | 3,909 | 3,847 | 3.32M |
| June 11, 2025 | 3,907 | 3,882 | 3,882 | 3,909 | 3,856 | 3.37M |
| June 10, 2025 | 3,922 | 3,908 | 3,908 | 3,973 | 3,888 | 4.35M |
| June 09, 2025 | 3,920 | 3,955 | 3,955 | 3,979 | 3,916 | 4.78M |
| June 06, 2025 | 3,767 | 3,850 | 3,850 | 3,855 | 3,750 | 3.47M |
| June 05, 2025 | 3,774 | 3,782 | 3,782 | 3,810 | 3,745 | 3.02M |
| June 04, 2025 | 3,837 | 3,777 | 3,777 | 3,848 | 3,775 | 3.13M |
| June 03, 2025 | 3,879 | 3,826 | 3,826 | 3,882 | 3,788 | 4.13M |
| June 02, 2025 | 3,761 | 3,809 | 3,809 | 3,820 | 3,737 | 3.35M |
| May 30, 2025 | 3,750 | 3,785 | 3,785 | 3,820 | 3,748 | 12.1M |
| May 29, 2025 | 3,785 | 3,791 | 3,791 | 3,797 | 3,735 | 3.14M |
| May 28, 2025 | 3,795 | 3,751 | 3,751 | 3,801 | 3,740 | 3.62M |
| May 27, 2025 | 3,785 | 3,792 | 3,792 | 3,800 | 3,741 | 2.47M |
| May 26, 2025 | 3,757 | 3,790 | 3,790 | 3,805 | 3,737 | 2.9M |
| May 23, 2025 | 3,690 | 3,755 | 3,755 | 3,764 | 3,671 | 3.46M |