5,040.00
+155(+3.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,930 | 5,040 | 5,040 | 5,070 | 4,905 | 135,000 |
| August 21, 2025 | 4,845 | 4,885 | 4,885 | 4,895 | 4,810 | 75,400 |
| August 20, 2025 | 4,815 | 4,835 | 4,835 | 4,845 | 4,775 | 54,400 |
| August 19, 2025 | 4,990 | 4,800 | 4,800 | 4,990 | 4,800 | 128,800 |
| August 18, 2025 | 4,955 | 4,990 | 4,990 | 5,010 | 4,935 | 172,200 |
| August 15, 2025 | 4,850 | 4,930 | 4,930 | 4,960 | 4,850 | 126,600 |
| August 14, 2025 | 4,730 | 4,830 | 4,830 | 4,830 | 4,680 | 121,200 |
| August 13, 2025 | 4,660 | 4,730 | 4,730 | 4,775 | 4,640 | 101,800 |
| August 12, 2025 | 4,680 | 4,650 | 4,650 | 4,690 | 4,615 | 82,000 |
| August 08, 2025 | 4,640 | 4,630 | 4,630 | 4,685 | 4,605 | 95,600 |
| August 07, 2025 | 4,565 | 4,640 | 4,640 | 4,670 | 4,545 | 91,500 |
| August 06, 2025 | 4,555 | 4,565 | 4,565 | 4,590 | 4,540 | 70,100 |
| August 05, 2025 | 4,545 | 4,550 | 4,550 | 4,575 | 4,500 | 55,700 |
| August 04, 2025 | 4,445 | 4,510 | 4,510 | 4,510 | 4,430 | 91,800 |
| August 01, 2025 | 4,565 | 4,580 | 4,580 | 4,610 | 4,510 | 105,700 |
| July 31, 2025 | 4,565 | 4,570 | 4,570 | 4,695 | 4,550 | 523,000 |
| July 30, 2025 | 4,645 | 4,670 | 4,670 | 4,705 | 4,645 | 163,100 |
| July 29, 2025 | 4,555 | 4,645 | 4,645 | 4,685 | 4,525 | 128,000 |
| July 28, 2025 | 4,780 | 4,560 | 4,560 | 4,795 | 4,560 | 156,200 |
| July 25, 2025 | 4,765 | 4,780 | 4,780 | 4,830 | 4,760 | 146,600 |
| July 24, 2025 | 4,645 | 4,790 | 4,790 | 4,830 | 4,640 | 160,800 |
| July 23, 2025 | 4,600 | 4,605 | 4,605 | 4,635 | 4,530 | 138,300 |
| July 22, 2025 | 4,560 | 4,530 | 4,530 | 4,590 | 4,500 | 103,000 |
| July 18, 2025 | 4,540 | 4,545 | 4,545 | 4,555 | 4,500 | 120,400 |
| July 17, 2025 | 4,425 | 4,510 | 4,510 | 4,575 | 4,415 | 143,100 |
| July 16, 2025 | 4,425 | 4,425 | 4,425 | 4,435 | 4,385 | 80,200 |
| July 15, 2025 | 4,390 | 4,430 | 4,430 | 4,490 | 4,390 | 86,200 |
| July 14, 2025 | 4,390 | 4,385 | 4,385 | 4,400 | 4,335 | 59,800 |
| July 11, 2025 | 4,345 | 4,400 | 4,400 | 4,450 | 4,340 | 105,300 |
| July 10, 2025 | 4,285 | 4,320 | 4,320 | 4,340 | 4,280 | 100,500 |
| July 09, 2025 | 4,205 | 4,280 | 4,280 | 4,335 | 4,180 | 100,200 |
| July 08, 2025 | 4,205 | 4,200 | 4,200 | 4,210 | 4,170 | 58,800 |
| July 07, 2025 | 4,220 | 4,205 | 4,205 | 4,240 | 4,190 | 48,000 |
| July 04, 2025 | 4,195 | 4,245 | 4,245 | 4,245 | 4,175 | 84,000 |
| July 03, 2025 | 4,205 | 4,190 | 4,190 | 4,220 | 4,160 | 76,500 |
| July 02, 2025 | 4,120 | 4,210 | 4,210 | 4,225 | 4,120 | 135,900 |
| July 01, 2025 | 4,070 | 4,150 | 4,150 | 4,160 | 3,985 | 103,700 |
| June 30, 2025 | 4,090 | 4,105 | 4,105 | 4,165 | 4,065 | 107,600 |
| June 27, 2025 | 4,040 | 4,075 | 4,075 | 4,100 | 4,040 | 73,000 |
| June 26, 2025 | 4,005 | 4,050 | 4,050 | 4,055 | 4,000 | 89,800 |
| June 25, 2025 | 3,980 | 3,995 | 3,995 | 4,005 | 3,935 | 82,300 |
| June 24, 2025 | 4,010 | 3,990 | 3,990 | 4,010 | 3,960 | 52,200 |
| June 23, 2025 | 3,950 | 3,960 | 3,960 | 3,985 | 3,935 | 49,000 |
| June 20, 2025 | 3,965 | 3,960 | 3,960 | 3,995 | 3,940 | 98,700 |
| June 19, 2025 | 3,970 | 3,985 | 3,985 | 4,035 | 3,950 | 88,900 |
| June 18, 2025 | 3,990 | 3,950 | 3,950 | 3,990 | 3,920 | 78,200 |
| June 17, 2025 | 3,980 | 3,990 | 3,990 | 3,995 | 3,960 | 68,600 |
| June 16, 2025 | 3,975 | 3,975 | 3,975 | 4,000 | 3,955 | 96,400 |
| June 13, 2025 | 4,005 | 3,965 | 3,965 | 4,010 | 3,950 | 114,200 |
| June 12, 2025 | 4,035 | 4,015 | 4,015 | 4,040 | 3,995 | 90,600 |
| June 11, 2025 | 4,045 | 4,030 | 4,030 | 4,045 | 4,000 | 79,600 |
| June 10, 2025 | 4,100 | 4,050 | 4,050 | 4,105 | 4,045 | 71,300 |
| June 09, 2025 | 4,115 | 4,085 | 4,085 | 4,115 | 4,080 | 51,000 |
| June 06, 2025 | 4,105 | 4,085 | 4,085 | 4,120 | 4,075 | 60,300 |
| June 05, 2025 | 4,105 | 4,100 | 4,100 | 4,125 | 4,040 | 76,600 |
| June 04, 2025 | 4,115 | 4,140 | 4,140 | 4,200 | 4,095 | 131,500 |
| June 03, 2025 | 4,145 | 4,105 | 4,105 | 4,175 | 4,105 | 98,000 |
| June 02, 2025 | 4,090 | 4,120 | 4,120 | 4,125 | 4,060 | 77,500 |
| May 30, 2025 | 4,010 | 4,090 | 4,090 | 4,095 | 4,000 | 172,100 |
| May 29, 2025 | 3,985 | 4,030 | 4,030 | 4,050 | 3,985 | 90,700 |