4,327.00
+40(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,298 | 4,327 | 4,327 | 4,358 | 4,298 | 141,000 |
| August 15, 2025 | 4,261 | 4,287 | 4,287 | 4,287 | 4,247 | 103,200 |
| August 14, 2025 | 4,244 | 4,246 | 4,246 | 4,262 | 4,224 | 176,300 |
| August 13, 2025 | 4,259 | 4,276 | 4,276 | 4,293 | 4,240 | 199,100 |
| August 12, 2025 | 4,245 | 4,254 | 4,254 | 4,269 | 4,223 | 191,700 |
| August 08, 2025 | 4,183 | 4,210 | 4,210 | 4,225 | 4,183 | 213,200 |
| August 07, 2025 | 4,178 | 4,180 | 4,180 | 4,208 | 4,172 | 142,100 |
| August 06, 2025 | 4,168 | 4,178 | 4,178 | 4,193 | 4,120 | 95,100 |
| August 05, 2025 | 4,169 | 4,142 | 4,142 | 4,170 | 4,136 | 91,000 |
| August 04, 2025 | 4,090 | 4,133 | 4,133 | 4,144 | 4,062 | 115,500 |
| August 01, 2025 | 4,089 | 4,147 | 4,147 | 4,147 | 4,075 | 153,400 |
| July 31, 2025 | 4,092 | 4,088 | 4,088 | 4,180 | 4,069 | 237,900 |
| July 30, 2025 | 4,050 | 4,068 | 4,068 | 4,087 | 4,039 | 94,500 |
| July 29, 2025 | 4,050 | 4,050 | 4,050 | 4,060 | 4,025 | 149,400 |
| July 28, 2025 | 4,158 | 4,078 | 4,078 | 4,158 | 4,070 | 178,600 |
| July 25, 2025 | 4,101 | 4,133 | 4,133 | 4,137 | 4,082 | 131,700 |
| July 24, 2025 | 4,050 | 4,100 | 4,100 | 4,110 | 4,025 | 237,400 |
| July 23, 2025 | 3,968 | 3,986 | 3,986 | 3,991 | 3,943 | 181,600 |
| July 22, 2025 | 3,956 | 3,938 | 3,938 | 3,979 | 3,932 | 123,200 |
| July 18, 2025 | 4,009 | 3,975 | 3,975 | 4,017 | 3,964 | 171,000 |
| July 17, 2025 | 3,950 | 4,007 | 4,007 | 4,017 | 3,922 | 221,100 |
| July 16, 2025 | 3,974 | 3,953 | 3,953 | 3,981 | 3,952 | 147,800 |
| July 15, 2025 | 3,975 | 3,994 | 3,994 | 4,039 | 3,967 | 267,900 |
| July 14, 2025 | 3,953 | 3,964 | 3,964 | 3,970 | 3,940 | 138,100 |
| July 11, 2025 | 3,932 | 3,952 | 3,952 | 4,001 | 3,924 | 336,200 |
| July 10, 2025 | 3,913 | 3,916 | 3,916 | 3,924 | 3,896 | 222,900 |
| July 09, 2025 | 3,830 | 3,902 | 3,902 | 3,930 | 3,826 | 264,800 |
| July 08, 2025 | 3,836 | 3,827 | 3,827 | 3,836 | 3,806 | 190,200 |
| July 07, 2025 | 3,840 | 3,839 | 3,839 | 3,857 | 3,825 | 184,800 |
| July 04, 2025 | 3,855 | 3,860 | 3,860 | 3,883 | 3,850 | 170,600 |
| July 03, 2025 | 3,855 | 3,844 | 3,844 | 3,889 | 3,836 | 272,300 |
| July 02, 2025 | 3,890 | 3,891 | 3,891 | 3,902 | 3,879 | 227,100 |
| July 01, 2025 | 3,900 | 3,902 | 3,902 | 3,909 | 3,859 | 218,600 |
| June 30, 2025 | 3,904 | 3,900 | 3,900 | 3,935 | 3,896 | 202,000 |
| June 27, 2025 | 3,869 | 3,887 | 3,887 | 3,899 | 3,859 | 198,900 |
| June 26, 2025 | 3,811 | 3,849 | 3,849 | 3,869 | 3,810 | 165,000 |
| June 25, 2025 | 3,791 | 3,827 | 3,827 | 3,841 | 3,785 | 179,300 |
| June 24, 2025 | 3,860 | 3,792 | 3,792 | 3,879 | 3,792 | 154,800 |
| June 23, 2025 | 3,870 | 3,850 | 3,850 | 3,872 | 3,822 | 146,600 |
| June 20, 2025 | 3,838 | 3,861 | 3,861 | 3,897 | 3,831 | 610,900 |
| June 19, 2025 | 3,846 | 3,846 | 3,846 | 3,855 | 3,806 | 140,800 |
| June 18, 2025 | 3,820 | 3,835 | 3,835 | 3,847 | 3,815 | 148,200 |
| June 17, 2025 | 3,831 | 3,836 | 3,836 | 3,851 | 3,820 | 93,600 |
| June 16, 2025 | 3,862 | 3,856 | 3,856 | 3,870 | 3,825 | 111,900 |
| June 13, 2025 | 3,870 | 3,839 | 3,839 | 3,870 | 3,830 | 110,900 |
| June 12, 2025 | 3,907 | 3,881 | 3,881 | 3,924 | 3,874 | 125,700 |
| June 11, 2025 | 3,945 | 3,920 | 3,920 | 3,949 | 3,913 | 109,900 |
| June 10, 2025 | 3,994 | 3,955 | 3,955 | 3,998 | 3,952 | 105,400 |
| June 09, 2025 | 4,011 | 3,986 | 3,986 | 4,019 | 3,980 | 49,600 |
| June 06, 2025 | 3,993 | 4,004 | 4,004 | 4,011 | 3,982 | 75,300 |
| June 05, 2025 | 3,990 | 3,995 | 3,995 | 4,010 | 3,974 | 112,300 |
| June 04, 2025 | 4,010 | 4,020 | 4,020 | 4,027 | 3,973 | 119,200 |
| June 03, 2025 | 3,998 | 4,023 | 4,023 | 4,049 | 3,976 | 177,800 |
| June 02, 2025 | 3,921 | 3,973 | 3,973 | 3,976 | 3,918 | 173,900 |
| May 30, 2025 | 3,892 | 3,990 | 3,990 | 4,004 | 3,891 | 192,000 |
| May 29, 2025 | 3,898 | 3,900 | 3,900 | 3,914 | 3,885 | 102,900 |
| May 28, 2025 | 3,907 | 3,875 | 3,875 | 3,907 | 3,870 | 108,100 |
| May 27, 2025 | 3,892 | 3,889 | 3,889 | 3,911 | 3,883 | 92,200 |
| May 26, 2025 | 3,880 | 3,878 | 3,878 | 3,910 | 3,860 | 133,800 |
| May 23, 2025 | 3,858 | 3,885 | 3,885 | 3,902 | 3,842 | 151,900 |