4,038.00
+14(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,020 | 4,038 | 4,038 | 4,062 | 4,003 | 1.63M |
| August 15, 2025 | 4,015 | 4,024 | 4,024 | 4,031 | 3,991 | 2.03M |
| August 14, 2025 | 4,045 | 3,992 | 3,992 | 4,049 | 3,960 | 2.88M |
| August 13, 2025 | 4,103 | 4,071 | 4,071 | 4,113 | 4,066 | 2.23M |
| August 12, 2025 | 4,067 | 4,078 | 4,078 | 4,105 | 4,045 | 3.23M |
| August 08, 2025 | 4,000 | 4,024 | 4,024 | 4,061 | 3,991 | 3.32M |
| August 07, 2025 | 3,953 | 3,973 | 3,973 | 4,004 | 3,948 | 2.02M |
| August 06, 2025 | 3,903 | 3,971 | 3,971 | 3,980 | 3,895 | 2.57M |
| August 05, 2025 | 3,887 | 3,901 | 3,901 | 3,918 | 3,867 | 1.78M |
| August 04, 2025 | 3,800 | 3,880 | 3,880 | 3,887 | 3,793 | 3.46M |
| August 01, 2025 | 3,898 | 3,888 | 3,888 | 3,916 | 3,859 | 3.72M |
| July 31, 2025 | 3,870 | 3,860 | 3,860 | 4,045 | 3,825 | 7.81M |
| July 30, 2025 | 3,829 | 3,832 | 3,832 | 3,838 | 3,814 | 2.07M |
| July 29, 2025 | 3,838 | 3,820 | 3,820 | 3,841 | 3,798 | 2.12M |
| July 28, 2025 | 3,898 | 3,859 | 3,859 | 3,899 | 3,857 | 2.06M |
| July 25, 2025 | 3,917 | 3,885 | 3,885 | 3,920 | 3,870 | 2.18M |
| July 24, 2025 | 3,900 | 3,935 | 3,935 | 3,948 | 3,891 | 2.89M |
| July 23, 2025 | 3,780 | 3,853 | 3,853 | 3,881 | 3,771 | 4.45M |
| July 22, 2025 | 3,718 | 3,726 | 3,726 | 3,763 | 3,691 | 2M |
| July 18, 2025 | 3,756 | 3,711 | 3,711 | 3,756 | 3,698 | 1.93M |
| July 17, 2025 | 3,663 | 3,708 | 3,708 | 3,708 | 3,646 | 1.98M |
| July 16, 2025 | 3,687 | 3,681 | 3,681 | 3,695 | 3,647 | 2.08M |
| July 15, 2025 | 3,727 | 3,687 | 3,687 | 3,730 | 3,687 | 1.76M |
| July 14, 2025 | 3,721 | 3,727 | 3,727 | 3,750 | 3,703 | 1.57M |
| July 11, 2025 | 3,717 | 3,709 | 3,709 | 3,737 | 3,688 | 1.91M |
| July 10, 2025 | 3,720 | 3,705 | 3,705 | 3,721 | 3,666 | 3.15M |
| July 09, 2025 | 3,710 | 3,727 | 3,727 | 3,734 | 3,686 | 2.15M |
| July 08, 2025 | 3,679 | 3,700 | 3,700 | 3,700 | 3,646 | 3.04M |
| July 07, 2025 | 3,724 | 3,678 | 3,678 | 3,725 | 3,667 | 1.55M |
| July 04, 2025 | 3,768 | 3,712 | 3,712 | 3,773 | 3,684 | 2.19M |
| July 03, 2025 | 3,718 | 3,761 | 3,761 | 3,780 | 3,704 | 2.41M |
| July 02, 2025 | 3,682 | 3,731 | 3,731 | 3,740 | 3,672 | 2.35M |
| July 01, 2025 | 3,702 | 3,711 | 3,711 | 3,717 | 3,683 | 1.79M |
| June 30, 2025 | 3,719 | 3,729 | 3,729 | 3,744 | 3,709 | 2.72M |
| June 27, 2025 | 3,680 | 3,699 | 3,699 | 3,712 | 3,656 | 3.69M |
| June 26, 2025 | 3,587 | 3,637 | 3,637 | 3,639 | 3,587 | 2.01M |
| June 25, 2025 | 3,610 | 3,575 | 3,575 | 3,610 | 3,564 | 1.79M |
| June 24, 2025 | 3,611 | 3,620 | 3,620 | 3,660 | 3,605 | 2.12M |
| June 23, 2025 | 3,624 | 3,592 | 3,592 | 3,636 | 3,586 | 1.66M |
| June 20, 2025 | 3,623 | 3,629 | 3,629 | 3,656 | 3,615 | 10.7M |
| June 19, 2025 | 3,669 | 3,645 | 3,645 | 3,669 | 3,631 | 1.73M |
| June 18, 2025 | 3,621 | 3,670 | 3,670 | 3,676 | 3,620 | 2.34M |
| June 17, 2025 | 3,605 | 3,628 | 3,628 | 3,641 | 3,600 | 1.63M |
| June 16, 2025 | 3,604 | 3,622 | 3,622 | 3,632 | 3,585 | 2.14M |
| June 13, 2025 | 3,614 | 3,567 | 3,567 | 3,618 | 3,558 | 3.24M |
| June 12, 2025 | 3,640 | 3,620 | 3,620 | 3,640 | 3,590 | 2.12M |
| June 11, 2025 | 3,631 | 3,616 | 3,616 | 3,632 | 3,585 | 1.93M |
| June 10, 2025 | 3,637 | 3,613 | 3,613 | 3,639 | 3,604 | 2.22M |
| June 09, 2025 | 3,645 | 3,624 | 3,624 | 3,653 | 3,613 | 1.41M |
| June 06, 2025 | 3,613 | 3,630 | 3,630 | 3,630 | 3,603 | 1.75M |
| June 05, 2025 | 3,624 | 3,611 | 3,611 | 3,634 | 3,593 | 1.82M |
| June 04, 2025 | 3,625 | 3,653 | 3,653 | 3,666 | 3,622 | 1.92M |
| June 03, 2025 | 3,680 | 3,626 | 3,626 | 3,681 | 3,626 | 2.02M |
| June 02, 2025 | 3,674 | 3,666 | 3,666 | 3,685 | 3,646 | 1.88M |
| May 30, 2025 | 3,670 | 3,702 | 3,702 | 3,717 | 3,655 | 4.03M |
| May 29, 2025 | 3,696 | 3,732 | 3,732 | 3,740 | 3,681 | 2.55M |
| May 28, 2025 | 3,695 | 3,663 | 3,663 | 3,707 | 3,663 | 2.28M |
| May 27, 2025 | 3,660 | 3,661 | 3,661 | 3,681 | 3,640 | 1.71M |
| May 26, 2025 | 3,660 | 3,656 | 3,656 | 3,669 | 3,634 | 1.8M |
| May 23, 2025 | 3,663 | 3,671 | 3,671 | 3,684 | 3,655 | 2.27M |