4,762.00
+6(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,801 | 4,756 | 4,756 | 4,829 | 4,740 | 2.53M |
| August 18, 2025 | 4,785 | 4,835 | 4,835 | 4,877 | 4,782 | 2.62M |
| August 15, 2025 | 4,744 | 4,785 | 4,785 | 4,795 | 4,672 | 3.45M |
| August 14, 2025 | 4,812 | 4,754 | 4,754 | 4,825 | 4,725 | 2.73M |
| August 13, 2025 | 4,761 | 4,812 | 4,812 | 4,825 | 4,742 | 3.09M |
| August 12, 2025 | 4,741 | 4,761 | 4,761 | 4,799 | 4,709 | 2.93M |
| August 08, 2025 | 4,648 | 4,709 | 4,709 | 4,742 | 4,636 | 3M |
| August 07, 2025 | 4,580 | 4,629 | 4,629 | 4,639 | 4,559 | 2.1M |
| August 06, 2025 | 4,468 | 4,535 | 4,535 | 4,545 | 4,448 | 2.55M |
| August 05, 2025 | 4,421 | 4,481 | 4,481 | 4,495 | 4,414 | 2.39M |
| August 04, 2025 | 4,395 | 4,421 | 4,421 | 4,430 | 4,369 | 2.98M |
| August 01, 2025 | 4,479 | 4,527 | 4,527 | 4,569 | 4,475 | 2.32M |
| July 31, 2025 | 4,419 | 4,472 | 4,472 | 4,472 | 4,405 | 1.93M |
| July 30, 2025 | 4,397 | 4,419 | 4,419 | 4,429 | 4,363 | 1.82M |
| July 29, 2025 | 4,344 | 4,397 | 4,397 | 4,413 | 4,341 | 1.71M |
| July 28, 2025 | 4,421 | 4,386 | 4,386 | 4,444 | 4,361 | 1.57M |
| July 25, 2025 | 4,446 | 4,421 | 4,421 | 4,454 | 4,396 | 1.56M |
| July 24, 2025 | 4,460 | 4,439 | 4,439 | 4,497 | 4,427 | 2.79M |
| July 23, 2025 | 4,420 | 4,421 | 4,421 | 4,449 | 4,345 | 3.78M |
| July 22, 2025 | 4,373 | 4,378 | 4,378 | 4,434 | 4,345 | 2.65M |
| July 18, 2025 | 4,320 | 4,325 | 4,325 | 4,335 | 4,269 | 2.26M |
| July 17, 2025 | 4,272 | 4,293 | 4,293 | 4,301 | 4,240 | 2.95M |
| July 16, 2025 | 4,296 | 4,266 | 4,266 | 4,296 | 4,227 | 1.83M |
| July 15, 2025 | 4,280 | 4,300 | 4,300 | 4,329 | 4,271 | 2.34M |
| July 14, 2025 | 4,196 | 4,271 | 4,271 | 4,293 | 4,193 | 1.92M |
| July 11, 2025 | 4,163 | 4,196 | 4,196 | 4,225 | 4,143 | 2.4M |
| July 10, 2025 | 4,192 | 4,185 | 4,185 | 4,192 | 4,128 | 3.17M |
| July 09, 2025 | 4,190 | 4,192 | 4,192 | 4,202 | 4,151 | 2.56M |
| July 08, 2025 | 4,159 | 4,163 | 4,163 | 4,197 | 4,132 | 3.5M |
| July 07, 2025 | 4,254 | 4,208 | 4,208 | 4,278 | 4,208 | 1.67M |
| July 04, 2025 | 4,295 | 4,261 | 4,261 | 4,314 | 4,243 | 1.94M |
| July 03, 2025 | 4,257 | 4,293 | 4,293 | 4,293 | 4,256 | 2.84M |
| July 02, 2025 | 4,319 | 4,248 | 4,248 | 4,345 | 4,228 | 3.69M |
| July 01, 2025 | 4,322 | 4,389 | 4,389 | 4,412 | 4,321 | 2.92M |
| June 30, 2025 | 4,316 | 4,345 | 4,345 | 4,383 | 4,299 | 4.64M |
| June 27, 2025 | 4,327 | 4,348 | 4,348 | 4,389 | 4,294 | 10.39M |
| June 26, 2025 | 4,206 | 4,270 | 4,270 | 4,270 | 4,201 | 3.87M |
| June 25, 2025 | 4,292 | 4,219 | 4,219 | 4,292 | 4,174 | 2.83M |
| June 24, 2025 | 4,295 | 4,249 | 4,249 | 4,304 | 4,234 | 2.23M |
| June 23, 2025 | 4,310 | 4,271 | 4,271 | 4,319 | 4,270 | 2.33M |
| June 20, 2025 | 4,430 | 4,337 | 4,337 | 4,434 | 4,334 | 5.05M |
| June 19, 2025 | 4,496 | 4,456 | 4,456 | 4,506 | 4,442 | 2.04M |
| June 18, 2025 | 4,400 | 4,496 | 4,496 | 4,523 | 4,395 | 2.79M |
| June 17, 2025 | 4,393 | 4,401 | 4,401 | 4,412 | 4,355 | 1.97M |
| June 16, 2025 | 4,362 | 4,424 | 4,424 | 4,436 | 4,355 | 2.95M |
| June 13, 2025 | 4,353 | 4,329 | 4,329 | 4,390 | 4,315 | 5.2M |
| June 12, 2025 | 4,301 | 4,303 | 4,303 | 4,331 | 4,273 | 3.23M |
| June 11, 2025 | 4,275 | 4,270 | 4,270 | 4,309 | 4,260 | 3.71M |
| June 10, 2025 | 4,348 | 4,298 | 4,298 | 4,365 | 4,293 | 3.44M |
| June 09, 2025 | 4,360 | 4,366 | 4,366 | 4,383 | 4,346 | 2.29M |
| June 06, 2025 | 4,386 | 4,360 | 4,360 | 4,400 | 4,355 | 3.23M |
| June 05, 2025 | 4,300 | 4,316 | 4,316 | 4,367 | 4,300 | 3.41M |
| June 04, 2025 | 4,331 | 4,348 | 4,348 | 4,378 | 4,330 | 2.87M |
| June 03, 2025 | 4,375 | 4,353 | 4,353 | 4,379 | 4,320 | 3.81M |
| June 02, 2025 | 4,374 | 4,359 | 4,359 | 4,375 | 4,307 | 2.85M |
| May 30, 2025 | 4,418 | 4,387 | 4,387 | 4,443 | 4,387 | 5.48M |
| May 29, 2025 | 4,367 | 4,422 | 4,422 | 4,443 | 4,358 | 3.69M |
| May 28, 2025 | 4,309 | 4,324 | 4,324 | 4,342 | 4,282 | 4.85M |
| May 27, 2025 | 4,210 | 4,253 | 4,253 | 4,256 | 4,195 | 3.43M |
| May 26, 2025 | 4,192 | 4,158 | 4,158 | 4,198 | 4,142 | 3.68M |