4,047.00
+57(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,020 | 4,047 | 4,047 | 4,061 | 4,016 | 200,200 |
| August 15, 2025 | 3,947 | 3,990 | 3,990 | 3,998 | 3,941 | 258,100 |
| August 14, 2025 | 3,963 | 3,938 | 3,938 | 3,986 | 3,916 | 242,200 |
| August 13, 2025 | 3,968 | 3,963 | 3,963 | 4,001 | 3,953 | 265,500 |
| August 12, 2025 | 3,962 | 3,967 | 3,967 | 3,984 | 3,947 | 268,800 |
| August 08, 2025 | 3,900 | 3,962 | 3,962 | 3,996 | 3,900 | 305,200 |
| August 07, 2025 | 3,865 | 3,880 | 3,880 | 3,898 | 3,857 | 203,900 |
| August 06, 2025 | 3,839 | 3,865 | 3,865 | 3,880 | 3,819 | 197,000 |
| August 05, 2025 | 3,811 | 3,814 | 3,814 | 3,840 | 3,799 | 143,300 |
| August 04, 2025 | 3,711 | 3,800 | 3,800 | 3,811 | 3,700 | 347,500 |
| August 01, 2025 | 3,750 | 3,813 | 3,813 | 3,854 | 3,750 | 548,500 |
| July 31, 2025 | 3,718 | 3,700 | 3,700 | 3,840 | 3,688 | 527,900 |
| July 30, 2025 | 3,690 | 3,725 | 3,725 | 3,745 | 3,690 | 221,600 |
| July 29, 2025 | 3,685 | 3,725 | 3,725 | 3,736 | 3,680 | 236,500 |
| July 28, 2025 | 3,733 | 3,730 | 3,730 | 3,776 | 3,727 | 220,700 |
| July 25, 2025 | 3,744 | 3,697 | 3,697 | 3,753 | 3,694 | 334,000 |
| July 24, 2025 | 3,772 | 3,763 | 3,763 | 3,776 | 3,741 | 374,700 |
| July 23, 2025 | 3,631 | 3,732 | 3,732 | 3,764 | 3,622 | 453,900 |
| July 22, 2025 | 3,601 | 3,587 | 3,587 | 3,646 | 3,572 | 297,200 |
| July 18, 2025 | 3,617 | 3,610 | 3,610 | 3,629 | 3,595 | 247,900 |
| July 17, 2025 | 3,525 | 3,608 | 3,608 | 3,621 | 3,522 | 336,100 |
| July 16, 2025 | 3,548 | 3,560 | 3,560 | 3,588 | 3,530 | 275,100 |
| July 15, 2025 | 3,515 | 3,544 | 3,544 | 3,567 | 3,515 | 260,900 |
| July 14, 2025 | 3,516 | 3,514 | 3,514 | 3,547 | 3,506 | 189,800 |
| July 11, 2025 | 3,471 | 3,528 | 3,528 | 3,544 | 3,471 | 330,100 |
| July 10, 2025 | 3,427 | 3,471 | 3,471 | 3,484 | 3,427 | 319,200 |
| July 09, 2025 | 3,436 | 3,436 | 3,436 | 3,452 | 3,419 | 255,400 |
| July 08, 2025 | 3,360 | 3,385 | 3,385 | 3,418 | 3,360 | 277,900 |
| July 07, 2025 | 3,400 | 3,360 | 3,360 | 3,409 | 3,352 | 282,100 |
| July 04, 2025 | 3,417 | 3,389 | 3,389 | 3,422 | 3,377 | 275,700 |
| July 03, 2025 | 3,407 | 3,425 | 3,425 | 3,444 | 3,381 | 338,000 |
| July 02, 2025 | 3,371 | 3,417 | 3,417 | 3,424 | 3,369 | 271,300 |
| July 01, 2025 | 3,384 | 3,403 | 3,403 | 3,425 | 3,382 | 282,600 |
| June 30, 2025 | 3,471 | 3,420 | 3,420 | 3,486 | 3,419 | 236,700 |
| June 27, 2025 | 3,437 | 3,433 | 3,433 | 3,456 | 3,407 | 359,100 |
| June 26, 2025 | 3,390 | 3,407 | 3,407 | 3,418 | 3,380 | 348,600 |
| June 25, 2025 | 3,333 | 3,369 | 3,369 | 3,379 | 3,331 | 303,700 |
| June 24, 2025 | 3,348 | 3,341 | 3,341 | 3,366 | 3,307 | 258,400 |
| June 23, 2025 | 3,311 | 3,314 | 3,314 | 3,338 | 3,290 | 248,600 |
| June 20, 2025 | 3,311 | 3,327 | 3,327 | 3,351 | 3,311 | 511,200 |
| June 19, 2025 | 3,306 | 3,332 | 3,332 | 3,334 | 3,291 | 234,100 |
| June 18, 2025 | 3,310 | 3,321 | 3,321 | 3,331 | 3,304 | 208,900 |
| June 17, 2025 | 3,245 | 3,300 | 3,300 | 3,309 | 3,223 | 213,500 |
| June 16, 2025 | 3,280 | 3,262 | 3,262 | 3,307 | 3,253 | 196,300 |
| June 13, 2025 | 3,280 | 3,247 | 3,247 | 3,280 | 3,217 | 378,300 |
| June 12, 2025 | 3,331 | 3,320 | 3,320 | 3,372 | 3,284 | 288,600 |
| June 11, 2025 | 3,333 | 3,346 | 3,346 | 3,364 | 3,331 | 189,300 |
| June 10, 2025 | 3,345 | 3,325 | 3,325 | 3,359 | 3,317 | 220,200 |
| June 09, 2025 | 3,331 | 3,329 | 3,329 | 3,335 | 3,300 | 180,600 |
| June 06, 2025 | 3,355 | 3,315 | 3,315 | 3,358 | 3,311 | 189,100 |
| June 05, 2025 | 3,357 | 3,342 | 3,342 | 3,376 | 3,328 | 204,700 |
| June 04, 2025 | 3,430 | 3,402 | 3,402 | 3,439 | 3,380 | 390,400 |
| June 03, 2025 | 3,391 | 3,401 | 3,401 | 3,410 | 3,364 | 171,800 |
| June 02, 2025 | 3,411 | 3,410 | 3,410 | 3,467 | 3,393 | 219,400 |
| May 30, 2025 | 3,434 | 3,467 | 3,467 | 3,474 | 3,420 | 397,100 |
| May 29, 2025 | 3,445 | 3,479 | 3,479 | 3,493 | 3,422 | 204,300 |
| May 28, 2025 | 3,450 | 3,423 | 3,423 | 3,464 | 3,410 | 211,500 |
| May 27, 2025 | 3,385 | 3,408 | 3,408 | 3,416 | 3,365 | 172,800 |
| May 26, 2025 | 3,385 | 3,386 | 3,386 | 3,401 | 3,373 | 314,100 |
| May 23, 2025 | 3,402 | 3,410 | 3,410 | 3,433 | 3,390 | 239,400 |