4,880.00
+45(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,835 | 4,880 | 4,880 | 4,885 | 4,760 | 52,100 |
| August 15, 2025 | 4,745 | 4,835 | 4,835 | 4,865 | 4,745 | 57,100 |
| August 14, 2025 | 4,670 | 4,715 | 4,715 | 4,715 | 4,610 | 37,800 |
| August 13, 2025 | 4,670 | 4,675 | 4,675 | 4,770 | 4,625 | 60,400 |
| August 12, 2025 | 4,740 | 4,670 | 4,670 | 4,740 | 4,570 | 71,100 |
| August 08, 2025 | 4,675 | 4,670 | 4,670 | 4,755 | 4,600 | 55,500 |
| August 07, 2025 | 4,665 | 4,660 | 4,660 | 4,710 | 4,620 | 46,200 |
| August 06, 2025 | 4,715 | 4,665 | 4,665 | 4,715 | 4,660 | 16,300 |
| August 05, 2025 | 4,715 | 4,690 | 4,690 | 4,745 | 4,660 | 22,900 |
| August 04, 2025 | 4,660 | 4,670 | 4,670 | 4,675 | 4,600 | 27,200 |
| August 01, 2025 | 4,750 | 4,760 | 4,760 | 4,775 | 4,695 | 22,800 |
| July 31, 2025 | 4,670 | 4,750 | 4,750 | 4,780 | 4,670 | 28,300 |
| July 30, 2025 | 4,705 | 4,680 | 4,680 | 4,750 | 4,650 | 27,000 |
| July 29, 2025 | 4,615 | 4,680 | 4,680 | 4,720 | 4,565 | 50,900 |
| July 28, 2025 | 4,870 | 4,660 | 4,660 | 4,870 | 4,645 | 81,800 |
| July 25, 2025 | 4,805 | 4,890 | 4,890 | 4,920 | 4,805 | 69,300 |
| July 24, 2025 | 4,720 | 4,830 | 4,830 | 4,870 | 4,715 | 77,500 |
| July 23, 2025 | 4,695 | 4,660 | 4,660 | 4,750 | 4,560 | 132,100 |
| July 22, 2025 | 4,545 | 4,555 | 4,555 | 4,605 | 4,490 | 69,700 |
| July 18, 2025 | 4,440 | 4,570 | 4,570 | 4,595 | 4,425 | 155,600 |
| July 17, 2025 | 4,360 | 4,340 | 4,340 | 4,415 | 4,320 | 45,000 |
| July 16, 2025 | 4,350 | 4,315 | 4,315 | 4,350 | 4,270 | 64,300 |
| July 15, 2025 | 4,365 | 4,335 | 4,335 | 4,475 | 4,325 | 84,400 |
| July 14, 2025 | 4,270 | 4,295 | 4,295 | 4,315 | 4,185 | 44,400 |
| July 11, 2025 | 4,180 | 4,270 | 4,270 | 4,310 | 4,155 | 49,300 |
| July 10, 2025 | 4,130 | 4,150 | 4,150 | 4,215 | 4,130 | 37,200 |
| July 09, 2025 | 4,065 | 4,125 | 4,125 | 4,165 | 4,010 | 41,100 |
| July 08, 2025 | 4,060 | 4,060 | 4,060 | 4,080 | 3,990 | 51,300 |
| July 07, 2025 | 4,090 | 4,065 | 4,065 | 4,100 | 4,035 | 21,000 |
| July 04, 2025 | 3,990 | 4,075 | 4,075 | 4,085 | 3,980 | 46,500 |
| July 03, 2025 | 3,995 | 3,950 | 3,950 | 4,020 | 3,910 | 30,600 |
| July 02, 2025 | 3,970 | 3,995 | 3,995 | 4,050 | 3,925 | 56,400 |
| July 01, 2025 | 3,930 | 3,940 | 3,940 | 4,000 | 3,885 | 41,000 |
| June 30, 2025 | 3,900 | 4,000 | 4,000 | 4,070 | 3,840 | 67,400 |
| June 27, 2025 | 3,790 | 3,875 | 3,875 | 3,880 | 3,790 | 42,000 |
| June 26, 2025 | 3,810 | 3,790 | 3,790 | 3,860 | 3,770 | 27,900 |
| June 25, 2025 | 3,765 | 3,795 | 3,795 | 3,795 | 3,750 | 34,700 |
| June 24, 2025 | 3,810 | 3,760 | 3,760 | 3,810 | 3,750 | 23,700 |
| June 23, 2025 | 3,775 | 3,755 | 3,755 | 3,810 | 3,750 | 18,800 |
| June 20, 2025 | 3,780 | 3,775 | 3,775 | 3,825 | 3,770 | 37,600 |
| June 19, 2025 | 3,815 | 3,785 | 3,785 | 3,860 | 3,775 | 25,900 |
| June 18, 2025 | 3,800 | 3,795 | 3,795 | 3,825 | 3,750 | 39,600 |
| June 17, 2025 | 3,805 | 3,820 | 3,820 | 3,845 | 3,800 | 39,800 |
| June 16, 2025 | 3,770 | 3,820 | 3,820 | 3,840 | 3,770 | 36,300 |
| June 13, 2025 | 3,785 | 3,765 | 3,765 | 3,785 | 3,710 | 46,900 |
| June 12, 2025 | 3,730 | 3,755 | 3,755 | 3,790 | 3,730 | 21,800 |
| June 11, 2025 | 3,735 | 3,740 | 3,740 | 3,775 | 3,700 | 27,800 |
| June 10, 2025 | 3,700 | 3,735 | 3,735 | 3,820 | 3,700 | 52,600 |
| June 09, 2025 | 3,700 | 3,705 | 3,705 | 3,740 | 3,685 | 17,900 |
| June 06, 2025 | 3,735 | 3,695 | 3,695 | 3,775 | 3,690 | 35,500 |
| June 05, 2025 | 3,700 | 3,740 | 3,740 | 3,750 | 3,660 | 51,600 |
| June 04, 2025 | 3,690 | 3,715 | 3,715 | 3,780 | 3,645 | 106,200 |
| June 03, 2025 | 3,635 | 3,620 | 3,620 | 3,650 | 3,595 | 24,500 |
| June 02, 2025 | 3,595 | 3,635 | 3,635 | 3,640 | 3,575 | 27,300 |
| May 30, 2025 | 3,450 | 3,605 | 3,605 | 3,630 | 3,450 | 56,100 |
| May 29, 2025 | 3,430 | 3,495 | 3,495 | 3,515 | 3,410 | 47,700 |
| May 28, 2025 | 3,465 | 3,440 | 3,440 | 3,495 | 3,425 | 34,400 |
| May 27, 2025 | 3,410 | 3,435 | 3,435 | 3,435 | 3,375 | 17,000 |
| May 26, 2025 | 3,380 | 3,410 | 3,410 | 3,415 | 3,360 | 25,000 |
| May 23, 2025 | 3,390 | 3,375 | 3,375 | 3,400 | 3,335 | 41,500 |