4,433.00
+54(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,387 | 4,433 | 4,433 | 4,459 | 4,386 | 469,800 |
| August 15, 2025 | 4,371 | 4,379 | 4,379 | 4,385 | 4,325 | 531,500 |
| August 14, 2025 | 4,350 | 4,349 | 4,349 | 4,356 | 4,317 | 439,100 |
| August 13, 2025 | 4,365 | 4,360 | 4,360 | 4,378 | 4,351 | 500,100 |
| August 12, 2025 | 4,378 | 4,379 | 4,379 | 4,409 | 4,351 | 727,100 |
| August 08, 2025 | 4,387 | 4,365 | 4,365 | 4,440 | 4,350 | 915,900 |
| August 07, 2025 | 4,278 | 4,343 | 4,343 | 4,343 | 4,267 | 825,800 |
| August 06, 2025 | 4,226 | 4,278 | 4,278 | 4,302 | 4,210 | 826,900 |
| August 05, 2025 | 4,110 | 4,210 | 4,210 | 4,216 | 4,102 | 584,500 |
| August 04, 2025 | 4,140 | 4,130 | 4,130 | 4,154 | 4,080 | 866,900 |
| August 01, 2025 | 3,997 | 4,160 | 4,160 | 4,166 | 3,995 | 1.27M |
| July 31, 2025 | 3,916 | 3,936 | 3,936 | 3,947 | 3,911 | 580,500 |
| July 30, 2025 | 3,889 | 3,905 | 3,905 | 3,912 | 3,883 | 468,500 |
| July 29, 2025 | 3,885 | 3,881 | 3,881 | 3,887 | 3,856 | 467,900 |
| July 28, 2025 | 3,896 | 3,899 | 3,899 | 3,913 | 3,871 | 483,900 |
| July 25, 2025 | 3,880 | 3,881 | 3,881 | 3,892 | 3,861 | 450,800 |
| July 24, 2025 | 3,840 | 3,873 | 3,873 | 3,873 | 3,821 | 767,500 |
| July 23, 2025 | 3,782 | 3,857 | 3,857 | 3,858 | 3,771 | 523,500 |
| July 22, 2025 | 3,779 | 3,767 | 3,767 | 3,806 | 3,756 | 510,700 |
| July 18, 2025 | 3,776 | 3,779 | 3,779 | 3,812 | 3,762 | 526,500 |
| July 17, 2025 | 3,735 | 3,767 | 3,767 | 3,771 | 3,728 | 683,900 |
| July 16, 2025 | 3,773 | 3,754 | 3,754 | 3,788 | 3,743 | 677,900 |
| July 15, 2025 | 3,826 | 3,763 | 3,763 | 3,827 | 3,763 | 763,800 |
| July 14, 2025 | 3,838 | 3,816 | 3,816 | 3,857 | 3,816 | 617,700 |
| July 11, 2025 | 3,850 | 3,836 | 3,836 | 3,869 | 3,832 | 635,600 |
| July 10, 2025 | 3,873 | 3,827 | 3,827 | 3,873 | 3,815 | 983,900 |
| July 09, 2025 | 3,869 | 3,883 | 3,883 | 3,907 | 3,864 | 580,200 |
| July 08, 2025 | 3,883 | 3,859 | 3,859 | 3,902 | 3,859 | 876,600 |
| July 07, 2025 | 3,860 | 3,879 | 3,879 | 3,889 | 3,852 | 377,800 |
| July 04, 2025 | 3,848 | 3,840 | 3,840 | 3,860 | 3,829 | 345,900 |
| July 03, 2025 | 3,834 | 3,838 | 3,838 | 3,841 | 3,816 | 540,300 |
| July 02, 2025 | 3,846 | 3,835 | 3,835 | 3,911 | 3,835 | 730,300 |
| July 01, 2025 | 3,944 | 3,851 | 3,851 | 3,964 | 3,851 | 659,800 |
| June 30, 2025 | 3,900 | 3,920 | 3,920 | 3,941 | 3,891 | 704,700 |
| June 27, 2025 | 3,895 | 3,897 | 3,897 | 3,920 | 3,888 | 547,600 |
| June 26, 2025 | 3,880 | 3,894 | 3,894 | 3,897 | 3,865 | 579,500 |
| June 25, 2025 | 3,885 | 3,887 | 3,887 | 3,902 | 3,868 | 512,900 |
| June 24, 2025 | 3,935 | 3,891 | 3,891 | 3,935 | 3,884 | 369,100 |
| June 23, 2025 | 3,915 | 3,912 | 3,912 | 3,933 | 3,903 | 339,600 |
| June 20, 2025 | 3,895 | 3,915 | 3,915 | 3,945 | 3,895 | 1.38M |
| June 19, 2025 | 3,859 | 3,893 | 3,893 | 3,904 | 3,857 | 372,400 |
| June 18, 2025 | 3,813 | 3,842 | 3,842 | 3,842 | 3,803 | 411,200 |
| June 17, 2025 | 3,825 | 3,828 | 3,828 | 3,840 | 3,814 | 353,300 |
| June 16, 2025 | 3,847 | 3,834 | 3,834 | 3,860 | 3,825 | 356,600 |
| June 13, 2025 | 3,840 | 3,830 | 3,830 | 3,844 | 3,815 | 440,100 |
| June 12, 2025 | 3,853 | 3,849 | 3,849 | 3,860 | 3,812 | 494,300 |
| June 11, 2025 | 3,844 | 3,853 | 3,853 | 3,866 | 3,838 | 455,500 |
| June 10, 2025 | 3,866 | 3,859 | 3,859 | 3,885 | 3,845 | 419,700 |
| June 09, 2025 | 3,905 | 3,872 | 3,872 | 3,921 | 3,867 | 356,200 |
| June 06, 2025 | 3,841 | 3,887 | 3,887 | 3,898 | 3,841 | 366,000 |
| June 05, 2025 | 3,835 | 3,840 | 3,840 | 3,858 | 3,835 | 319,200 |
| June 04, 2025 | 3,878 | 3,853 | 3,853 | 3,900 | 3,842 | 454,100 |
| June 03, 2025 | 3,900 | 3,864 | 3,864 | 3,902 | 3,859 | 522,700 |
| June 02, 2025 | 3,924 | 3,885 | 3,885 | 3,955 | 3,882 | 630,700 |
| May 30, 2025 | 3,905 | 3,885 | 3,885 | 3,976 | 3,885 | 2.16M |
| May 29, 2025 | 3,930 | 3,924 | 3,924 | 3,959 | 3,916 | 417,400 |
| May 28, 2025 | 3,991 | 3,937 | 3,937 | 3,991 | 3,937 | 392,400 |
| May 27, 2025 | 3,936 | 3,954 | 3,954 | 3,964 | 3,930 | 385,900 |
| May 26, 2025 | 3,903 | 3,961 | 3,961 | 3,962 | 3,903 | 329,300 |
| May 23, 2025 | 3,912 | 3,900 | 3,900 | 3,925 | 3,883 | 334,600 |