4,170.00
+10(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,165 | 4,170 | 4,170 | 4,195 | 4,150 | 14,400 |
| August 15, 2025 | 4,155 | 4,160 | 4,160 | 4,170 | 4,120 | 17,700 |
| August 14, 2025 | 4,160 | 4,165 | 4,165 | 4,200 | 4,150 | 14,600 |
| August 13, 2025 | 4,180 | 4,185 | 4,185 | 4,210 | 4,150 | 32,100 |
| August 12, 2025 | 4,150 | 4,175 | 4,175 | 4,175 | 4,125 | 25,700 |
| August 08, 2025 | 4,140 | 4,150 | 4,150 | 4,160 | 4,130 | 19,400 |
| August 07, 2025 | 4,110 | 4,120 | 4,120 | 4,135 | 4,100 | 20,600 |
| August 06, 2025 | 4,095 | 4,110 | 4,110 | 4,120 | 4,095 | 20,700 |
| August 05, 2025 | 4,100 | 4,095 | 4,095 | 4,125 | 4,075 | 19,400 |
| August 04, 2025 | 4,110 | 4,085 | 4,085 | 4,130 | 4,070 | 27,000 |
| August 01, 2025 | 4,120 | 4,145 | 4,145 | 4,180 | 4,120 | 23,600 |
| July 31, 2025 | 4,135 | 4,120 | 4,120 | 4,145 | 4,105 | 13,600 |
| July 30, 2025 | 4,135 | 4,135 | 4,135 | 4,160 | 4,125 | 16,600 |
| July 29, 2025 | 4,165 | 4,130 | 4,130 | 4,165 | 4,110 | 16,900 |
| July 28, 2025 | 4,210 | 4,165 | 4,165 | 4,210 | 4,165 | 19,400 |
| July 25, 2025 | 4,195 | 4,210 | 4,210 | 4,245 | 4,195 | 15,200 |
| July 24, 2025 | 4,155 | 4,225 | 4,225 | 4,235 | 4,145 | 40,500 |
| July 23, 2025 | 4,170 | 4,155 | 4,155 | 4,185 | 4,145 | 30,400 |
| July 22, 2025 | 4,155 | 4,140 | 4,140 | 4,155 | 4,080 | 24,800 |
| July 18, 2025 | 4,175 | 4,185 | 4,185 | 4,205 | 4,160 | 27,900 |
| July 17, 2025 | 4,130 | 4,165 | 4,165 | 4,175 | 4,130 | 24,500 |
| July 16, 2025 | 4,135 | 4,130 | 4,130 | 4,155 | 4,120 | 23,000 |
| July 15, 2025 | 4,140 | 4,120 | 4,120 | 4,145 | 4,090 | 33,500 |
| July 14, 2025 | 4,095 | 4,100 | 4,100 | 4,150 | 4,090 | 32,100 |
| July 11, 2025 | 4,045 | 4,080 | 4,080 | 4,100 | 4,040 | 28,300 |
| July 10, 2025 | 4,020 | 4,030 | 4,030 | 4,030 | 4,000 | 24,800 |
| July 09, 2025 | 4,000 | 4,005 | 4,005 | 4,045 | 4,000 | 21,600 |
| July 08, 2025 | 4,020 | 4,015 | 4,015 | 4,025 | 3,985 | 30,000 |
| July 07, 2025 | 3,960 | 4,000 | 4,000 | 4,035 | 3,960 | 28,200 |
| July 04, 2025 | 3,980 | 3,975 | 3,975 | 3,990 | 3,965 | 15,100 |
| July 03, 2025 | 3,960 | 3,965 | 3,965 | 3,970 | 3,925 | 19,900 |
| July 02, 2025 | 3,940 | 3,955 | 3,955 | 3,970 | 3,920 | 20,900 |
| July 01, 2025 | 3,950 | 3,915 | 3,915 | 3,955 | 3,900 | 26,600 |
| June 30, 2025 | 3,950 | 3,930 | 3,930 | 3,985 | 3,930 | 24,100 |
| June 27, 2025 | 3,965 | 3,945 | 3,945 | 3,965 | 3,920 | 25,100 |
| June 26, 2025 | 3,890 | 3,925 | 3,925 | 3,970 | 3,885 | 34,400 |
| June 25, 2025 | 3,885 | 3,880 | 3,880 | 3,895 | 3,875 | 23,600 |
| June 24, 2025 | 3,900 | 3,875 | 3,875 | 3,905 | 3,870 | 19,300 |
| June 23, 2025 | 3,865 | 3,890 | 3,890 | 3,905 | 3,865 | 17,000 |
| June 20, 2025 | 3,900 | 3,865 | 3,865 | 3,915 | 3,855 | 65,100 |
| June 19, 2025 | 3,940 | 3,890 | 3,890 | 3,955 | 3,890 | 58,000 |
| June 18, 2025 | 3,950 | 3,960 | 3,960 | 4,000 | 3,950 | 19,700 |
| June 17, 2025 | 3,970 | 3,945 | 3,945 | 4,005 | 3,940 | 33,000 |
| June 16, 2025 | 4,010 | 3,970 | 3,970 | 4,015 | 3,970 | 44,400 |
| June 13, 2025 | 4,030 | 4,010 | 4,010 | 4,045 | 4,005 | 26,700 |
| June 12, 2025 | 4,035 | 4,040 | 4,040 | 4,070 | 4,035 | 23,400 |
| June 11, 2025 | 4,070 | 4,065 | 4,065 | 4,080 | 4,045 | 17,000 |
| June 10, 2025 | 4,065 | 4,060 | 4,060 | 4,100 | 4,060 | 24,400 |
| June 09, 2025 | 4,050 | 4,065 | 4,065 | 4,085 | 4,030 | 31,100 |
| June 06, 2025 | 4,000 | 4,080 | 4,080 | 4,085 | 4,000 | 46,100 |
| June 05, 2025 | 3,965 | 3,985 | 3,985 | 3,985 | 3,950 | 29,700 |
| June 04, 2025 | 3,980 | 3,965 | 3,965 | 3,990 | 3,955 | 20,800 |
| June 03, 2025 | 3,975 | 3,950 | 3,950 | 4,000 | 3,950 | 23,800 |
| June 02, 2025 | 4,020 | 3,985 | 3,985 | 4,040 | 3,975 | 26,400 |
| May 30, 2025 | 3,990 | 4,045 | 4,045 | 4,050 | 3,990 | 19,500 |
| May 29, 2025 | 4,015 | 4,005 | 4,005 | 4,025 | 4,000 | 20,200 |
| May 28, 2025 | 4,000 | 3,995 | 3,995 | 4,020 | 3,980 | 21,900 |
| May 27, 2025 | 3,995 | 3,990 | 3,990 | 4,000 | 3,975 | 13,700 |
| May 26, 2025 | 3,935 | 3,970 | 3,970 | 3,975 | 3,935 | 17,500 |
| May 23, 2025 | 3,945 | 3,920 | 3,920 | 3,945 | 3,915 | 20,200 |