4,115.00
+30(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,090 | 4,115 | 4,110 | 4,150 | 4,075 | 21,000 |
| August 15, 2025 | 4,090 | 4,085 | 4,085 | 4,090 | 4,035 | 17,900 |
| August 14, 2025 | 4,055 | 4,070 | 4,070 | 4,100 | 4,030 | 20,600 |
| August 13, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,025 | 19,900 |
| August 12, 2025 | 4,080 | 4,065 | 4,065 | 4,090 | 4,010 | 54,300 |
| August 08, 2025 | 4,045 | 4,050 | 4,050 | 4,080 | 4,000 | 35,700 |
| August 07, 2025 | 3,950 | 4,025 | 4,025 | 4,065 | 3,950 | 57,800 |
| August 06, 2025 | 3,850 | 3,935 | 3,935 | 3,935 | 3,840 | 43,400 |
| August 05, 2025 | 3,860 | 3,850 | 3,850 | 3,890 | 3,845 | 34,100 |
| August 04, 2025 | 3,825 | 3,865 | 3,865 | 3,910 | 3,750 | 110,300 |
| August 01, 2025 | 3,700 | 3,725 | 3,725 | 3,785 | 3,700 | 46,600 |
| July 31, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,680 | 21,400 |
| July 30, 2025 | 3,685 | 3,655 | 3,655 | 3,710 | 3,640 | 29,700 |
| July 29, 2025 | 3,665 | 3,685 | 3,685 | 3,690 | 3,655 | 18,400 |
| July 28, 2025 | 3,760 | 3,690 | 3,690 | 3,760 | 3,680 | 19,500 |
| July 25, 2025 | 3,760 | 3,750 | 3,750 | 3,760 | 3,710 | 14,300 |
| July 24, 2025 | 3,710 | 3,760 | 3,760 | 3,760 | 3,710 | 17,000 |
| July 23, 2025 | 3,725 | 3,710 | 3,710 | 3,735 | 3,665 | 17,500 |
| July 22, 2025 | 3,675 | 3,685 | 3,685 | 3,740 | 3,675 | 17,400 |
| July 18, 2025 | 3,695 | 3,680 | 3,680 | 3,695 | 3,665 | 8,000 |
| July 17, 2025 | 3,670 | 3,700 | 3,700 | 3,720 | 3,665 | 12,600 |
| July 16, 2025 | 3,725 | 3,700 | 3,700 | 3,740 | 3,700 | 11,300 |
| July 15, 2025 | 3,705 | 3,720 | 3,720 | 3,735 | 3,665 | 20,000 |
| July 14, 2025 | 3,745 | 3,705 | 3,705 | 3,750 | 3,660 | 30,100 |
| July 11, 2025 | 3,675 | 3,730 | 3,730 | 3,730 | 3,660 | 28,500 |
| July 10, 2025 | 3,695 | 3,655 | 3,655 | 3,720 | 3,630 | 25,500 |
| July 09, 2025 | 3,605 | 3,670 | 3,670 | 3,715 | 3,600 | 34,100 |
| July 08, 2025 | 3,630 | 3,625 | 3,625 | 3,675 | 3,620 | 20,000 |
| July 07, 2025 | 3,630 | 3,615 | 3,615 | 3,630 | 3,575 | 17,100 |
| July 04, 2025 | 3,705 | 3,635 | 3,635 | 3,730 | 3,630 | 19,300 |
| July 03, 2025 | 3,700 | 3,675 | 3,675 | 3,765 | 3,655 | 21,900 |
| July 02, 2025 | 3,710 | 3,695 | 3,695 | 3,790 | 3,695 | 15,600 |
| July 01, 2025 | 3,735 | 3,735 | 3,735 | 3,765 | 3,730 | 15,900 |
| June 30, 2025 | 3,835 | 3,765 | 3,765 | 3,835 | 3,720 | 35,000 |
| June 27, 2025 | 3,710 | 3,785 | 3,785 | 3,795 | 3,685 | 42,500 |
| June 26, 2025 | 3,745 | 3,780 | 3,710 | 3,825 | 3,735 | 39,800 |
| June 25, 2025 | 3,720 | 3,745 | 3,675.65 | 3,760 | 3,660 | 22,200 |
| June 24, 2025 | 3,760 | 3,720 | 3,720 | 3,775 | 3,690 | 17,300 |
| June 23, 2025 | 3,740 | 3,725 | 3,725 | 3,740 | 3,680 | 18,000 |
| June 20, 2025 | 3,750 | 3,750 | 3,750 | 3,795 | 3,745 | 26,000 |
| June 19, 2025 | 3,800 | 3,760 | 3,760 | 3,800 | 3,745 | 12,400 |
| June 18, 2025 | 3,840 | 3,800 | 3,800 | 3,840 | 3,780 | 15,300 |
| June 17, 2025 | 3,760 | 3,840 | 3,840 | 3,850 | 3,735 | 32,700 |
| June 16, 2025 | 3,765 | 3,755 | 3,755 | 3,775 | 3,740 | 13,600 |
| June 13, 2025 | 3,850 | 3,740 | 3,740 | 3,855 | 3,715 | 33,100 |
| June 12, 2025 | 3,810 | 3,810 | 3,810 | 3,890 | 3,780 | 30,600 |
| June 11, 2025 | 3,755 | 3,830 | 3,830 | 3,850 | 3,755 | 27,500 |
| June 10, 2025 | 3,760 | 3,735 | 3,735 | 3,800 | 3,730 | 32,300 |
| June 09, 2025 | 3,760 | 3,740 | 3,740 | 3,780 | 3,705 | 24,100 |
| June 06, 2025 | 3,730 | 3,780 | 3,780 | 3,800 | 3,725 | 40,600 |
| June 05, 2025 | 3,640 | 3,710 | 3,710 | 3,715 | 3,640 | 18,600 |
| June 04, 2025 | 3,655 | 3,640 | 3,640 | 3,705 | 3,635 | 21,400 |
| June 03, 2025 | 3,720 | 3,655 | 3,655 | 3,720 | 3,605 | 41,100 |
| June 02, 2025 | 3,715 | 3,700 | 3,700 | 3,755 | 3,695 | 26,700 |
| May 30, 2025 | 3,660 | 3,725 | 3,725 | 3,765 | 3,655 | 34,300 |
| May 29, 2025 | 3,640 | 3,685 | 3,685 | 3,685 | 3,640 | 45,000 |
| May 28, 2025 | 3,670 | 3,640 | 3,640 | 3,670 | 3,635 | 18,000 |
| May 27, 2025 | 3,615 | 3,650 | 3,650 | 3,650 | 3,610 | 22,800 |
| May 26, 2025 | 3,590 | 3,650 | 3,650 | 3,655 | 3,590 | 38,800 |
| May 23, 2025 | 3,525 | 3,540 | 3,540 | 3,565 | 3,515 | 23,500 |