4,955.00
+50(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,910 | 4,955 | 4,955 | 4,980 | 4,905 | 24,200 |
| August 15, 2025 | 4,930 | 4,905 | 4,905 | 4,955 | 4,860 | 30,900 |
| August 14, 2025 | 4,970 | 4,940 | 4,940 | 4,985 | 4,935 | 24,300 |
| August 13, 2025 | 4,980 | 5,030 | 5,030 | 5,030 | 4,930 | 41,600 |
| August 12, 2025 | 4,990 | 4,995 | 4,995 | 5,050 | 4,895 | 63,900 |
| August 08, 2025 | 4,925 | 4,950 | 4,950 | 4,970 | 4,925 | 33,900 |
| August 07, 2025 | 4,945 | 4,940 | 4,940 | 4,980 | 4,910 | 28,600 |
| August 06, 2025 | 4,870 | 4,910 | 4,910 | 4,950 | 4,860 | 33,700 |
| August 05, 2025 | 4,800 | 4,820 | 4,820 | 4,870 | 4,740 | 31,000 |
| August 04, 2025 | 4,735 | 4,795 | 4,795 | 4,825 | 4,735 | 30,200 |
| August 01, 2025 | 4,710 | 4,785 | 4,785 | 4,785 | 4,685 | 35,800 |
| July 31, 2025 | 4,685 | 4,705 | 4,705 | 4,715 | 4,670 | 26,600 |
| July 30, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,650 | 21,200 |
| July 29, 2025 | 4,635 | 4,695 | 4,695 | 4,695 | 4,635 | 24,300 |
| July 28, 2025 | 4,730 | 4,695 | 4,695 | 4,735 | 4,675 | 18,200 |
| July 25, 2025 | 4,695 | 4,680 | 4,680 | 4,720 | 4,635 | 42,200 |
| July 24, 2025 | 4,635 | 4,690 | 4,690 | 4,700 | 4,635 | 32,100 |
| July 23, 2025 | 4,670 | 4,655 | 4,655 | 4,695 | 4,640 | 43,600 |
| July 22, 2025 | 4,625 | 4,615 | 4,615 | 4,685 | 4,575 | 26,700 |
| July 18, 2025 | 4,620 | 4,625 | 4,625 | 4,655 | 4,580 | 28,600 |
| July 17, 2025 | 4,540 | 4,605 | 4,605 | 4,605 | 4,530 | 24,100 |
| July 16, 2025 | 4,595 | 4,585 | 4,585 | 4,605 | 4,550 | 16,800 |
| July 15, 2025 | 4,595 | 4,590 | 4,590 | 4,610 | 4,550 | 22,400 |
| July 14, 2025 | 4,615 | 4,605 | 4,605 | 4,680 | 4,555 | 45,200 |
| July 11, 2025 | 4,575 | 4,615 | 4,615 | 4,660 | 4,560 | 37,800 |
| July 10, 2025 | 4,595 | 4,595 | 4,595 | 4,630 | 4,575 | 113,900 |
| July 09, 2025 | 4,480 | 4,550 | 4,550 | 4,570 | 4,445 | 86,700 |
| July 08, 2025 | 4,460 | 4,480 | 4,480 | 4,505 | 4,430 | 33,200 |
| July 07, 2025 | 4,475 | 4,430 | 4,430 | 4,500 | 4,415 | 26,600 |
| July 04, 2025 | 4,500 | 4,475 | 4,475 | 4,505 | 4,455 | 20,900 |
| July 03, 2025 | 4,480 | 4,495 | 4,495 | 4,510 | 4,455 | 26,800 |
| July 02, 2025 | 4,440 | 4,480 | 4,480 | 4,515 | 4,440 | 30,000 |
| July 01, 2025 | 4,505 | 4,465 | 4,465 | 4,560 | 4,440 | 31,000 |
| June 30, 2025 | 4,545 | 4,505 | 4,505 | 4,555 | 4,505 | 28,800 |
| June 27, 2025 | 4,530 | 4,530 | 4,530 | 4,535 | 4,495 | 40,700 |
| June 26, 2025 | 4,485 | 4,525 | 4,525 | 4,535 | 4,485 | 27,800 |
| June 25, 2025 | 4,555 | 4,505 | 4,505 | 4,555 | 4,475 | 24,500 |
| June 24, 2025 | 4,580 | 4,555 | 4,555 | 4,610 | 4,530 | 30,100 |
| June 23, 2025 | 4,495 | 4,555 | 4,555 | 4,600 | 4,490 | 49,600 |
| June 20, 2025 | 4,455 | 4,495 | 4,495 | 4,515 | 4,455 | 46,600 |
| June 19, 2025 | 4,455 | 4,490 | 4,490 | 4,495 | 4,455 | 16,700 |
| June 18, 2025 | 4,470 | 4,500 | 4,500 | 4,505 | 4,470 | 21,000 |
| June 17, 2025 | 4,470 | 4,470 | 4,470 | 4,490 | 4,455 | 24,100 |
| June 16, 2025 | 4,510 | 4,475 | 4,475 | 4,520 | 4,475 | 21,700 |
| June 13, 2025 | 4,485 | 4,480 | 4,480 | 4,485 | 4,445 | 22,000 |
| June 12, 2025 | 4,525 | 4,525 | 4,525 | 4,550 | 4,500 | 35,600 |
| June 11, 2025 | 4,505 | 4,505 | 4,505 | 4,535 | 4,460 | 41,200 |
| June 10, 2025 | 4,535 | 4,480 | 4,480 | 4,560 | 4,470 | 34,000 |
| June 09, 2025 | 4,505 | 4,535 | 4,535 | 4,550 | 4,490 | 60,300 |
| June 06, 2025 | 4,495 | 4,450 | 4,450 | 4,495 | 4,445 | 22,200 |
| June 05, 2025 | 4,460 | 4,475 | 4,475 | 4,475 | 4,435 | 21,900 |
| June 04, 2025 | 4,455 | 4,480 | 4,480 | 4,500 | 4,435 | 19,300 |
| June 03, 2025 | 4,510 | 4,460 | 4,460 | 4,515 | 4,440 | 28,600 |
| June 02, 2025 | 4,480 | 4,510 | 4,510 | 4,560 | 4,465 | 43,100 |
| May 30, 2025 | 4,470 | 4,520 | 4,520 | 4,525 | 4,455 | 33,200 |
| May 29, 2025 | 4,500 | 4,525 | 4,525 | 4,550 | 4,500 | 26,500 |
| May 28, 2025 | 4,515 | 4,490 | 4,490 | 4,550 | 4,480 | 27,700 |
| May 27, 2025 | 4,445 | 4,495 | 4,495 | 4,500 | 4,445 | 19,600 |
| May 26, 2025 | 4,450 | 4,460 | 4,460 | 4,490 | 4,445 | 21,800 |
| May 23, 2025 | 4,455 | 4,455 | 4,455 | 4,500 | 4,455 | 18,300 |