4,325.00
+12(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,300 | 4,325 | 4,325 | 4,338 | 4,293 | 439,700 |
| August 15, 2025 | 4,344 | 4,313 | 4,313 | 4,350 | 4,253 | 633,400 |
| August 14, 2025 | 4,314 | 4,300 | 4,300 | 4,333 | 4,286 | 641,300 |
| August 13, 2025 | 4,309 | 4,326 | 4,326 | 4,371 | 4,271 | 753,000 |
| August 12, 2025 | 4,251 | 4,271 | 4,271 | 4,312 | 4,218 | 746,500 |
| August 08, 2025 | 4,185 | 4,267 | 4,267 | 4,294 | 4,185 | 1.09M |
| August 07, 2025 | 4,129 | 4,163 | 4,163 | 4,163 | 4,076 | 639,200 |
| August 06, 2025 | 3,985 | 4,145 | 4,145 | 4,212 | 3,955 | 1.19M |
| August 05, 2025 | 4,047 | 4,024 | 4,024 | 4,094 | 4,001 | 783,400 |
| August 04, 2025 | 3,964 | 4,038 | 4,038 | 4,038 | 3,961 | 532,100 |
| August 01, 2025 | 4,034 | 4,089 | 4,089 | 4,110 | 4,003 | 516,400 |
| July 31, 2025 | 4,003 | 4,029 | 4,029 | 4,029 | 3,971 | 601,500 |
| July 30, 2025 | 3,930 | 3,954 | 3,954 | 3,957 | 3,914 | 612,100 |
| July 29, 2025 | 3,945 | 3,951 | 3,951 | 3,968 | 3,922 | 545,900 |
| July 28, 2025 | 4,020 | 4,000 | 4,000 | 4,023 | 3,981 | 470,800 |
| July 25, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,983 | 528,100 |
| July 24, 2025 | 3,966 | 4,007 | 4,007 | 4,024 | 3,939 | 785,700 |
| July 23, 2025 | 3,825 | 3,937 | 3,937 | 3,966 | 3,814 | 1.09M |
| July 22, 2025 | 3,812 | 3,780 | 3,780 | 3,840 | 3,761 | 733,500 |
| July 18, 2025 | 3,863 | 3,843 | 3,843 | 3,863 | 3,829 | 373,000 |
| July 17, 2025 | 3,788 | 3,815 | 3,815 | 3,815 | 3,768 | 409,800 |
| July 16, 2025 | 3,788 | 3,814 | 3,814 | 3,841 | 3,777 | 617,400 |
| July 15, 2025 | 3,771 | 3,779 | 3,779 | 3,784 | 3,751 | 506,100 |
| July 14, 2025 | 3,747 | 3,784 | 3,784 | 3,793 | 3,741 | 423,700 |
| July 11, 2025 | 3,822 | 3,774 | 3,774 | 3,839 | 3,763 | 934,000 |
| July 10, 2025 | 3,798 | 3,788 | 3,788 | 3,806 | 3,747 | 920,100 |
| July 09, 2025 | 3,799 | 3,824 | 3,824 | 3,828 | 3,780 | 673,300 |
| July 08, 2025 | 3,785 | 3,786 | 3,786 | 3,815 | 3,748 | 1.04M |
| July 07, 2025 | 3,780 | 3,762 | 3,762 | 3,793 | 3,753 | 441,200 |
| July 04, 2025 | 3,805 | 3,768 | 3,768 | 3,820 | 3,746 | 675,000 |
| July 03, 2025 | 3,725 | 3,755 | 3,755 | 3,755 | 3,723 | 974,200 |
| July 02, 2025 | 3,740 | 3,749 | 3,749 | 3,778 | 3,731 | 936,000 |
| July 01, 2025 | 3,840 | 3,778 | 3,778 | 3,846 | 3,763 | 759,800 |
| June 30, 2025 | 3,830 | 3,855 | 3,855 | 3,866 | 3,822 | 953,400 |
| June 27, 2025 | 3,812 | 3,816 | 3,816 | 3,842 | 3,793 | 869,200 |
| June 26, 2025 | 3,700 | 3,761 | 3,761 | 3,761 | 3,694 | 713,700 |
| June 25, 2025 | 3,661 | 3,687 | 3,687 | 3,701 | 3,636 | 688,300 |
| June 24, 2025 | 3,657 | 3,650 | 3,650 | 3,676 | 3,630 | 655,500 |
| June 23, 2025 | 3,629 | 3,651 | 3,651 | 3,658 | 3,605 | 656,600 |
| June 20, 2025 | 3,685 | 3,666 | 3,666 | 3,701 | 3,663 | 2.05M |
| June 19, 2025 | 3,739 | 3,700 | 3,700 | 3,739 | 3,688 | 608,600 |
| June 18, 2025 | 3,715 | 3,726 | 3,726 | 3,745 | 3,700 | 513,900 |
| June 17, 2025 | 3,672 | 3,736 | 3,736 | 3,736 | 3,671 | 688,100 |
| June 16, 2025 | 3,740 | 3,709 | 3,709 | 3,763 | 3,681 | 758,000 |
| June 13, 2025 | 3,635 | 3,691 | 3,691 | 3,708 | 3,610 | 1.4M |
| June 12, 2025 | 3,610 | 3,655 | 3,655 | 3,682 | 3,602 | 971,000 |
| June 11, 2025 | 3,645 | 3,646 | 3,646 | 3,673 | 3,630 | 848,500 |
| June 10, 2025 | 3,594 | 3,612 | 3,612 | 3,627 | 3,587 | 751,100 |
| June 09, 2025 | 3,572 | 3,556 | 3,556 | 3,594 | 3,548 | 677,900 |
| June 06, 2025 | 3,540 | 3,546 | 3,546 | 3,572 | 3,538 | 642,800 |
| June 05, 2025 | 3,490 | 3,513 | 3,513 | 3,521 | 3,469 | 721,600 |
| June 04, 2025 | 3,535 | 3,538 | 3,538 | 3,564 | 3,520 | 752,500 |
| June 03, 2025 | 3,543 | 3,535 | 3,535 | 3,559 | 3,515 | 882,200 |
| June 02, 2025 | 3,524 | 3,530 | 3,530 | 3,554 | 3,506 | 666,000 |
| May 30, 2025 | 3,562 | 3,549 | 3,549 | 3,596 | 3,527 | 4M |
| May 29, 2025 | 3,569 | 3,618 | 3,618 | 3,625 | 3,554 | 1.02M |
| May 28, 2025 | 3,580 | 3,568 | 3,568 | 3,588 | 3,549 | 970,000 |
| May 27, 2025 | 3,537 | 3,572 | 3,572 | 3,572 | 3,511 | 880,300 |
| May 26, 2025 | 3,463 | 3,549 | 3,549 | 3,549 | 3,438 | 1.1M |
| May 23, 2025 | 3,485 | 3,484 | 3,484 | 3,503 | 3,392 | 918,800 |