4,675.00
+55(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,685 | 4,675 | 4,675 | 4,710 | 4,650 | 53,100 |
| August 15, 2025 | 4,715 | 4,620 | 4,620 | 4,730 | 4,580 | 120,700 |
| August 14, 2025 | 4,730 | 4,700 | 4,700 | 4,760 | 4,680 | 61,700 |
| August 13, 2025 | 4,770 | 4,730 | 4,730 | 4,785 | 4,715 | 52,200 |
| August 12, 2025 | 4,805 | 4,760 | 4,760 | 4,840 | 4,740 | 68,700 |
| August 08, 2025 | 4,815 | 4,750 | 4,750 | 4,835 | 4,750 | 65,700 |
| August 07, 2025 | 4,865 | 4,820 | 4,820 | 4,920 | 4,820 | 65,000 |
| August 06, 2025 | 4,850 | 4,855 | 4,855 | 4,900 | 4,815 | 91,700 |
| August 05, 2025 | 4,895 | 4,840 | 4,840 | 4,895 | 4,775 | 154,500 |
| August 04, 2025 | 5,060 | 4,890 | 4,890 | 5,080 | 4,725 | 376,500 |
| August 01, 2025 | 5,300 | 5,360 | 5,360 | 5,370 | 5,270 | 33,100 |
| July 31, 2025 | 5,180 | 5,290 | 5,290 | 5,300 | 5,160 | 31,300 |
| July 30, 2025 | 5,180 | 5,240 | 5,240 | 5,250 | 5,180 | 34,100 |
| July 29, 2025 | 5,200 | 5,170 | 5,170 | 5,200 | 5,070 | 71,600 |
| July 28, 2025 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 48,600 |
| July 25, 2025 | 5,270 | 5,310 | 5,310 | 5,370 | 5,220 | 36,900 |
| July 24, 2025 | 5,280 | 5,290 | 5,290 | 5,330 | 5,270 | 26,000 |
| July 23, 2025 | 5,240 | 5,280 | 5,280 | 5,280 | 5,130 | 51,700 |
| July 22, 2025 | 5,210 | 5,230 | 5,230 | 5,240 | 5,140 | 24,700 |
| July 18, 2025 | 5,260 | 5,200 | 5,200 | 5,320 | 5,180 | 19,100 |
| July 17, 2025 | 5,110 | 5,230 | 5,230 | 5,230 | 5,080 | 38,200 |
| July 16, 2025 | 5,070 | 5,140 | 5,140 | 5,140 | 5,070 | 34,500 |
| July 15, 2025 | 5,070 | 5,090 | 5,090 | 5,110 | 5,040 | 23,700 |
| July 14, 2025 | 5,070 | 5,070 | 5,070 | 5,140 | 5,050 | 24,100 |
| July 11, 2025 | 5,140 | 5,090 | 5,090 | 5,160 | 5,080 | 22,600 |
| July 10, 2025 | 5,160 | 5,080 | 5,080 | 5,180 | 5,070 | 41,900 |
| July 09, 2025 | 5,150 | 5,180 | 5,180 | 5,200 | 5,130 | 29,700 |
| July 08, 2025 | 5,070 | 5,150 | 5,150 | 5,160 | 5,060 | 74,700 |
| July 07, 2025 | 5,090 | 5,070 | 5,070 | 5,100 | 5,050 | 27,600 |
| July 04, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,100 | 25,200 |
| July 03, 2025 | 5,160 | 5,150 | 5,150 | 5,210 | 5,080 | 68,100 |
| July 02, 2025 | 5,130 | 5,190 | 5,190 | 5,260 | 5,130 | 40,200 |
| July 01, 2025 | 5,190 | 5,200 | 5,200 | 5,230 | 5,100 | 25,300 |
| June 30, 2025 | 5,270 | 5,250 | 5,250 | 5,370 | 5,240 | 29,000 |
| June 27, 2025 | 5,190 | 5,210 | 5,210 | 5,220 | 5,170 | 34,700 |
| June 26, 2025 | 5,210 | 5,190 | 5,190 | 5,220 | 5,150 | 19,600 |
| June 25, 2025 | 5,250 | 5,210 | 5,210 | 5,270 | 5,150 | 19,900 |
| June 24, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,140 | 11,800 |
| June 23, 2025 | 5,230 | 5,150 | 5,150 | 5,230 | 5,140 | 11,000 |
| June 20, 2025 | 5,180 | 5,200 | 5,200 | 5,390 | 5,170 | 42,900 |
| June 19, 2025 | 5,170 | 5,200 | 5,200 | 5,230 | 5,140 | 15,800 |
| June 18, 2025 | 5,170 | 5,190 | 5,190 | 5,220 | 5,170 | 16,900 |
| June 17, 2025 | 5,190 | 5,180 | 5,180 | 5,300 | 5,140 | 49,300 |
| June 16, 2025 | 5,140 | 5,190 | 5,190 | 5,200 | 5,090 | 20,300 |
| June 13, 2025 | 5,110 | 5,140 | 5,140 | 5,150 | 5,050 | 32,700 |
| June 12, 2025 | 5,110 | 5,130 | 5,130 | 5,210 | 5,070 | 36,000 |
| June 11, 2025 | 5,200 | 5,060 | 5,060 | 5,240 | 5,020 | 38,700 |
| June 10, 2025 | 5,100 | 5,130 | 5,130 | 5,180 | 5,100 | 24,400 |
| June 09, 2025 | 4,960 | 5,100 | 5,100 | 5,110 | 4,960 | 39,800 |
| June 06, 2025 | 4,995 | 4,905 | 4,905 | 5,050 | 4,865 | 42,400 |
| June 05, 2025 | 4,975 | 5,040 | 5,040 | 5,090 | 4,975 | 33,900 |
| June 04, 2025 | 4,995 | 5,020 | 5,020 | 5,100 | 4,995 | 32,400 |
| June 03, 2025 | 4,985 | 5,030 | 5,030 | 5,040 | 4,925 | 24,600 |
| June 02, 2025 | 5,060 | 4,985 | 4,985 | 5,110 | 4,970 | 35,000 |
| May 30, 2025 | 4,900 | 5,060 | 5,060 | 5,080 | 4,860 | 45,000 |
| May 29, 2025 | 4,960 | 5,000 | 5,000 | 5,070 | 4,940 | 30,500 |
| May 28, 2025 | 4,975 | 4,930 | 4,930 | 4,975 | 4,905 | 39,400 |
| May 27, 2025 | 4,930 | 4,945 | 4,945 | 4,965 | 4,910 | 26,900 |
| May 26, 2025 | 4,895 | 4,920 | 4,920 | 4,960 | 4,885 | 25,500 |
| May 23, 2025 | 4,895 | 4,885 | 4,885 | 4,915 | 4,850 | 15,600 |