4,025.00
+20(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,015 | 4,005 | 4,005 | 4,025 | 3,990 | 51,700 |
| August 18, 2025 | 3,970 | 4,015 | 4,015 | 4,035 | 3,965 | 63,400 |
| August 15, 2025 | 3,990 | 3,970 | 3,970 | 3,990 | 3,940 | 53,700 |
| August 14, 2025 | 4,010 | 3,990 | 3,990 | 4,010 | 3,970 | 59,700 |
| August 13, 2025 | 4,060 | 4,040 | 4,040 | 4,060 | 3,985 | 87,600 |
| August 12, 2025 | 4,010 | 4,065 | 4,065 | 4,165 | 4,010 | 149,700 |
| August 08, 2025 | 3,955 | 3,970 | 3,970 | 3,970 | 3,940 | 49,600 |
| August 07, 2025 | 3,945 | 3,955 | 3,955 | 3,980 | 3,935 | 58,800 |
| August 06, 2025 | 3,940 | 3,945 | 3,945 | 3,945 | 3,910 | 40,300 |
| August 05, 2025 | 3,910 | 3,915 | 3,915 | 3,955 | 3,910 | 54,700 |
| August 04, 2025 | 3,885 | 3,895 | 3,895 | 3,920 | 3,875 | 42,000 |
| August 01, 2025 | 3,850 | 3,910 | 3,910 | 3,910 | 3,840 | 76,300 |
| July 31, 2025 | 3,840 | 3,835 | 3,835 | 3,840 | 3,800 | 31,800 |
| July 30, 2025 | 3,795 | 3,815 | 3,815 | 3,820 | 3,790 | 39,200 |
| July 29, 2025 | 3,785 | 3,810 | 3,810 | 3,810 | 3,780 | 37,600 |
| July 28, 2025 | 3,775 | 3,805 | 3,805 | 3,805 | 3,760 | 54,100 |
| July 25, 2025 | 3,780 | 3,775 | 3,775 | 3,815 | 3,765 | 50,800 |
| July 24, 2025 | 3,765 | 3,775 | 3,775 | 3,780 | 3,755 | 36,100 |
| July 23, 2025 | 3,750 | 3,765 | 3,765 | 3,780 | 3,735 | 63,900 |
| July 22, 2025 | 3,775 | 3,730 | 3,730 | 3,795 | 3,725 | 40,500 |
| July 18, 2025 | 3,755 | 3,770 | 3,770 | 3,775 | 3,750 | 38,300 |
| July 17, 2025 | 3,725 | 3,750 | 3,750 | 3,750 | 3,725 | 28,800 |
| July 16, 2025 | 3,730 | 3,740 | 3,740 | 3,760 | 3,720 | 28,000 |
| July 15, 2025 | 3,755 | 3,740 | 3,740 | 3,785 | 3,740 | 44,500 |
| July 14, 2025 | 3,715 | 3,755 | 3,755 | 3,765 | 3,710 | 54,100 |
| July 11, 2025 | 3,675 | 3,710 | 3,710 | 3,715 | 3,675 | 35,800 |
| July 10, 2025 | 3,700 | 3,675 | 3,675 | 3,700 | 3,665 | 66,500 |
| July 09, 2025 | 3,690 | 3,705 | 3,705 | 3,715 | 3,685 | 43,200 |
| July 08, 2025 | 3,710 | 3,675 | 3,675 | 3,715 | 3,675 | 53,000 |
| July 07, 2025 | 3,720 | 3,695 | 3,695 | 3,725 | 3,695 | 43,000 |
| July 04, 2025 | 3,700 | 3,710 | 3,710 | 3,715 | 3,695 | 24,000 |
| July 03, 2025 | 3,705 | 3,695 | 3,695 | 3,710 | 3,685 | 30,100 |
| July 02, 2025 | 3,705 | 3,720 | 3,720 | 3,740 | 3,700 | 27,000 |
| July 01, 2025 | 3,710 | 3,705 | 3,705 | 3,740 | 3,705 | 31,900 |
| June 30, 2025 | 3,720 | 3,710 | 3,710 | 3,740 | 3,710 | 46,400 |
| June 27, 2025 | 3,700 | 3,710 | 3,710 | 3,710 | 3,670 | 42,100 |
| June 26, 2025 | 3,665 | 3,700 | 3,700 | 3,700 | 3,660 | 46,300 |
| June 25, 2025 | 3,675 | 3,665 | 3,665 | 3,675 | 3,650 | 56,200 |
| June 24, 2025 | 3,715 | 3,680 | 3,680 | 3,715 | 3,675 | 22,700 |
| June 23, 2025 | 3,685 | 3,695 | 3,695 | 3,720 | 3,680 | 25,400 |
| June 20, 2025 | 3,735 | 3,685 | 3,685 | 3,745 | 3,685 | 83,200 |
| June 19, 2025 | 3,730 | 3,745 | 3,745 | 3,750 | 3,725 | 34,100 |
| June 18, 2025 | 3,710 | 3,730 | 3,730 | 3,745 | 3,710 | 40,900 |
| June 17, 2025 | 3,715 | 3,715 | 3,715 | 3,725 | 3,695 | 32,100 |
| June 16, 2025 | 3,710 | 3,715 | 3,715 | 3,735 | 3,705 | 46,500 |
| June 13, 2025 | 3,700 | 3,700 | 3,700 | 3,715 | 3,680 | 59,900 |
| June 12, 2025 | 3,705 | 3,720 | 3,720 | 3,730 | 3,700 | 39,700 |
| June 11, 2025 | 3,690 | 3,705 | 3,705 | 3,740 | 3,690 | 57,400 |
| June 10, 2025 | 3,705 | 3,690 | 3,690 | 3,725 | 3,670 | 48,500 |
| June 09, 2025 | 3,665 | 3,710 | 3,710 | 3,710 | 3,665 | 64,600 |
| June 06, 2025 | 3,640 | 3,665 | 3,665 | 3,670 | 3,630 | 33,800 |
| June 05, 2025 | 3,660 | 3,645 | 3,645 | 3,660 | 3,630 | 41,800 |
| June 04, 2025 | 3,675 | 3,660 | 3,660 | 3,690 | 3,650 | 49,200 |
| June 03, 2025 | 3,690 | 3,680 | 3,680 | 3,700 | 3,665 | 33,100 |
| June 02, 2025 | 3,665 | 3,685 | 3,685 | 3,715 | 3,655 | 67,300 |
| May 30, 2025 | 3,660 | 3,665 | 3,665 | 3,675 | 3,645 | 67,700 |
| May 29, 2025 | 3,675 | 3,670 | 3,670 | 3,680 | 3,650 | 50,900 |
| May 28, 2025 | 3,690 | 3,665 | 3,665 | 3,690 | 3,655 | 48,000 |
| May 27, 2025 | 3,680 | 3,680 | 3,680 | 3,690 | 3,670 | 23,600 |
| May 26, 2025 | 3,700 | 3,675 | 3,675 | 3,705 | 3,665 | 36,900 |