4,945.00
+435(+9.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,800 | 4,945 | 4,945 | 5,020 | 4,770 | 936,000 |
| August 15, 2025 | 4,580 | 4,510 | 4,510 | 4,605 | 4,505 | 236,300 |
| August 14, 2025 | 4,590 | 4,580 | 4,580 | 4,600 | 4,415 | 382,100 |
| August 13, 2025 | 4,700 | 4,605 | 4,605 | 4,725 | 4,580 | 350,300 |
| August 12, 2025 | 4,695 | 4,695 | 4,695 | 4,800 | 4,565 | 705,500 |
| August 08, 2025 | 4,765 | 4,770 | 4,770 | 4,830 | 4,725 | 423,300 |
| August 07, 2025 | 4,745 | 4,800 | 4,800 | 4,825 | 4,670 | 533,300 |
| August 06, 2025 | 4,515 | 4,745 | 4,745 | 4,815 | 4,505 | 987,400 |
| August 05, 2025 | 4,325 | 4,520 | 4,520 | 4,530 | 4,285 | 1.09M |
| August 04, 2025 | 4,020 | 4,220 | 4,220 | 4,220 | 4,020 | 246,000 |
| August 01, 2025 | 4,180 | 4,180 | 4,180 | 4,230 | 4,100 | 336,000 |
| July 31, 2025 | 4,030 | 4,135 | 4,135 | 4,190 | 4,030 | 270,600 |
| July 30, 2025 | 4,000 | 4,070 | 4,070 | 4,085 | 3,965 | 252,100 |
| July 29, 2025 | 4,035 | 3,965 | 3,965 | 4,035 | 3,950 | 227,800 |
| July 28, 2025 | 4,145 | 4,060 | 4,060 | 4,160 | 4,040 | 153,700 |
| July 25, 2025 | 4,140 | 4,110 | 4,110 | 4,175 | 4,100 | 198,900 |
| July 24, 2025 | 4,170 | 4,185 | 4,185 | 4,240 | 4,150 | 348,700 |
| July 23, 2025 | 4,170 | 4,130 | 4,130 | 4,190 | 4,035 | 399,800 |
| July 22, 2025 | 4,060 | 4,130 | 4,130 | 4,160 | 4,040 | 227,100 |
| July 18, 2025 | 4,120 | 4,060 | 4,060 | 4,175 | 4,035 | 304,300 |
| July 17, 2025 | 4,085 | 4,115 | 4,115 | 4,145 | 4,050 | 252,100 |
| July 16, 2025 | 3,970 | 4,115 | 4,115 | 4,140 | 3,945 | 328,400 |
| July 15, 2025 | 3,970 | 4,005 | 4,005 | 4,040 | 3,910 | 350,900 |
| July 14, 2025 | 3,920 | 3,985 | 3,985 | 4,030 | 3,915 | 255,000 |
| July 11, 2025 | 4,040 | 3,910 | 3,910 | 4,060 | 3,910 | 288,400 |
| July 10, 2025 | 4,065 | 4,050 | 4,050 | 4,125 | 3,995 | 321,700 |
| July 09, 2025 | 4,105 | 4,025 | 4,025 | 4,120 | 3,940 | 329,400 |
| July 08, 2025 | 4,025 | 4,055 | 4,055 | 4,105 | 4,015 | 197,300 |
| July 07, 2025 | 4,000 | 4,050 | 4,050 | 4,065 | 3,990 | 213,700 |
| July 04, 2025 | 4,135 | 4,030 | 4,030 | 4,170 | 4,020 | 222,700 |
| July 03, 2025 | 4,185 | 4,120 | 4,120 | 4,290 | 4,105 | 325,300 |
| July 02, 2025 | 4,200 | 4,175 | 4,175 | 4,235 | 4,150 | 386,400 |
| July 01, 2025 | 4,345 | 4,310 | 4,310 | 4,425 | 4,310 | 315,100 |
| June 30, 2025 | 4,610 | 4,355 | 4,355 | 4,630 | 4,350 | 429,400 |
| June 27, 2025 | 4,590 | 4,505 | 4,505 | 4,600 | 4,455 | 445,900 |
| June 26, 2025 | 4,455 | 4,450 | 4,450 | 4,600 | 4,435 | 466,600 |
| June 25, 2025 | 4,435 | 4,405 | 4,405 | 4,480 | 4,360 | 217,400 |
| June 24, 2025 | 4,450 | 4,430 | 4,430 | 4,555 | 4,410 | 334,400 |
| June 23, 2025 | 4,560 | 4,475 | 4,475 | 4,650 | 4,470 | 718,000 |
| June 20, 2025 | 4,475 | 4,380 | 4,380 | 4,485 | 4,315 | 377,300 |
| June 19, 2025 | 4,365 | 4,450 | 4,450 | 4,485 | 4,340 | 364,100 |
| June 18, 2025 | 4,410 | 4,335 | 4,335 | 4,465 | 4,310 | 404,900 |
| June 17, 2025 | 4,485 | 4,460 | 4,460 | 4,500 | 4,385 | 417,700 |
| June 16, 2025 | 4,415 | 4,470 | 4,470 | 4,535 | 4,350 | 693,800 |
| June 13, 2025 | 4,260 | 4,375 | 4,375 | 4,410 | 4,170 | 765,200 |
| June 12, 2025 | 4,000 | 4,260 | 4,260 | 4,270 | 3,975 | 694,400 |
| June 11, 2025 | 4,120 | 4,005 | 4,005 | 4,165 | 3,925 | 622,600 |
| June 10, 2025 | 4,060 | 4,075 | 4,075 | 4,130 | 4,020 | 293,100 |
| June 09, 2025 | 4,085 | 4,060 | 4,060 | 4,105 | 3,995 | 393,300 |
| June 06, 2025 | 4,135 | 4,085 | 4,085 | 4,195 | 4,065 | 452,700 |
| June 05, 2025 | 4,235 | 4,115 | 4,115 | 4,275 | 4,070 | 616,600 |
| June 04, 2025 | 4,200 | 4,275 | 4,275 | 4,360 | 4,190 | 1.03M |
| June 03, 2025 | 4,005 | 4,155 | 4,155 | 4,290 | 3,995 | 1.63M |
| June 02, 2025 | 3,665 | 4,020 | 4,020 | 4,025 | 3,660 | 1.82M |
| May 30, 2025 | 3,385 | 3,525 | 3,525 | 3,550 | 3,380 | 347,200 |
| May 29, 2025 | 3,450 | 3,415 | 3,415 | 3,495 | 3,385 | 221,800 |
| May 28, 2025 | 3,450 | 3,410 | 3,410 | 3,495 | 3,405 | 415,000 |
| May 27, 2025 | 3,210 | 3,450 | 3,450 | 3,450 | 3,200 | 537,600 |
| May 26, 2025 | 3,220 | 3,210 | 3,210 | 3,275 | 3,185 | 271,000 |
| May 23, 2025 | 3,110 | 3,220 | 3,220 | 3,310 | 3,105 | 596,500 |