4,050.00
+165(+4.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,950 | 4,050 | 4,060 | 4,170 | 3,950 | 7.43M |
| August 15, 2025 | 3,770 | 3,885 | 3,885 | 3,980 | 3,720 | 5.87M |
| August 14, 2025 | 3,710 | 3,735 | 3,735 | 3,780 | 3,655 | 3.19M |
| August 13, 2025 | 3,705 | 3,745 | 3,745 | 3,785 | 3,655 | 3.15M |
| August 12, 2025 | 3,750 | 3,685 | 3,685 | 3,765 | 3,620 | 3.63M |
| August 08, 2025 | 3,770 | 3,700 | 3,700 | 3,795 | 3,675 | 4.73M |
| August 07, 2025 | 3,575 | 3,795 | 3,795 | 3,820 | 3,555 | 10.57M |
| August 06, 2025 | 3,200 | 3,505 | 3,505 | 3,645 | 3,155 | 12.12M |
| August 05, 2025 | 3,235 | 3,135 | 3,135 | 3,245 | 3,125 | 3.27M |
| August 04, 2025 | 3,100 | 3,140 | 3,140 | 3,150 | 3,075 | 2.79M |
| August 01, 2025 | 3,215 | 3,215 | 3,215 | 3,245 | 3,165 | 2.82M |
| July 31, 2025 | 3,110 | 3,175 | 3,175 | 3,275 | 3,105 | 5.01M |
| July 30, 2025 | 3,015 | 3,110 | 3,110 | 3,110 | 2,992 | 2.59M |
| July 29, 2025 | 3,030 | 3,015 | 3,015 | 3,040 | 2,979 | 3.44M |
| July 28, 2025 | 3,110 | 3,065 | 3,065 | 3,115 | 3,025 | 2.77M |
| July 25, 2025 | 2,980 | 3,110 | 3,110 | 3,130 | 2,967 | 5.56M |
| July 24, 2025 | 2,958 | 3,015 | 3,015 | 3,040 | 2,923 | 9.81M |
| July 23, 2025 | 3,080 | 2,956 | 2,956 | 3,090 | 2,930 | 8.83M |
| July 22, 2025 | 2,891 | 3,050 | 3,050 | 3,090 | 2,841 | 11.85M |
| July 18, 2025 | 2,978 | 2,876 | 2,876 | 2,986 | 2,846 | 13.09M |
| July 17, 2025 | 2,790 | 2,928 | 2,928 | 3,120 | 2,788 | 29.1M |
| July 16, 2025 | 2,638 | 2,623 | 2,623 | 2,676 | 2,620 | 3.67M |
| July 15, 2025 | 2,669 | 2,638 | 2,638 | 2,725 | 2,630 | 4.58M |
| July 14, 2025 | 2,623 | 2,670 | 2,670 | 2,700 | 2,588 | 7.32M |
| July 11, 2025 | 2,750 | 2,573 | 2,573 | 2,758 | 2,560 | 9.4M |
| July 10, 2025 | 2,730 | 2,730 | 2,730 | 2,772 | 2,690 | 4.91M |
| July 09, 2025 | 2,703 | 2,729 | 2,729 | 2,751 | 2,646 | 6.37M |
| July 08, 2025 | 2,614 | 2,711 | 2,711 | 2,764 | 2,590 | 8.44M |
| July 07, 2025 | 2,635 | 2,615 | 2,615 | 2,662 | 2,604 | 3.97M |
| July 04, 2025 | 2,761 | 2,672 | 2,672 | 2,763 | 2,660 | 4.95M |
| July 03, 2025 | 2,790 | 2,721 | 2,721 | 2,793 | 2,704 | 6.14M |
| July 02, 2025 | 2,800 | 2,798 | 2,798 | 2,859 | 2,765 | 8.5M |
| July 01, 2025 | 2,834 | 2,893 | 2,893 | 2,957 | 2,806 | 10.74M |
| June 30, 2025 | 2,944 | 2,850 | 2,850 | 2,988 | 2,804 | 13.11M |
| June 27, 2025 | 2,850 | 2,894 | 2,894 | 2,944 | 2,812 | 13.91M |
| June 26, 2025 | 2,900 | 2,793 | 2,793 | 2,935 | 2,768 | 12.92M |
| June 25, 2025 | 2,820 | 2,838 | 2,838 | 2,922 | 2,760 | 21.58M |
| June 24, 2025 | 2,798 | 2,770 | 2,770 | 2,841 | 2,729 | 14.76M |
| June 23, 2025 | 2,620 | 2,871 | 2,871 | 2,874 | 2,615 | 23.45M |
| June 20, 2025 | 2,367 | 2,570 | 2,570 | 2,605 | 2,326 | 18.82M |
| June 19, 2025 | 2,372 | 2,402 | 2,402 | 2,427 | 2,341 | 3.88M |
| June 18, 2025 | 2,414 | 2,382 | 2,382 | 2,462 | 2,379 | 3.91M |
| June 17, 2025 | 2,498 | 2,428 | 2,428 | 2,508 | 2,421 | 5.95M |
| June 16, 2025 | 2,470 | 2,475 | 2,475 | 2,502 | 2,392 | 7.68M |
| June 13, 2025 | 2,361 | 2,430 | 2,430 | 2,447 | 2,306 | 7.59M |
| June 12, 2025 | 2,283 | 2,355 | 2,355 | 2,364 | 2,276 | 6.76M |
| June 11, 2025 | 2,417 | 2,283 | 2,283 | 2,422 | 2,270 | 6.94M |
| June 10, 2025 | 2,374 | 2,393 | 2,393 | 2,413 | 2,351 | 6.21M |
| June 09, 2025 | 2,330 | 2,361 | 2,361 | 2,373 | 2,299 | 5.91M |
| June 06, 2025 | 2,331 | 2,329 | 2,329 | 2,366 | 2,304 | 5.1M |
| June 05, 2025 | 2,380 | 2,350 | 2,350 | 2,392 | 2,322 | 6.97M |
| June 04, 2025 | 2,290 | 2,411 | 2,411 | 2,434 | 2,278 | 11.35M |
| June 03, 2025 | 2,298 | 2,290 | 2,290 | 2,315 | 2,257 | 4.92M |
| June 02, 2025 | 2,360 | 2,299 | 2,299 | 2,381 | 2,267 | 5.75M |
| May 30, 2025 | 2,275 | 2,355 | 2,355 | 2,359 | 2,275 | 7.2M |
| May 29, 2025 | 2,358 | 2,280 | 2,280 | 2,358 | 2,275 | 5.52M |
| May 28, 2025 | 2,375 | 2,315 | 2,315 | 2,395 | 2,311 | 6.86M |
| May 27, 2025 | 2,305 | 2,353 | 2,353 | 2,367 | 2,280 | 8.28M |
| May 26, 2025 | 2,255 | 2,305 | 2,305 | 2,322 | 2,248 | 10.88M |
| May 23, 2025 | 2,190 | 2,230 | 2,230 | 2,320 | 2,156 | 13.87M |