4,325.00
+45(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,315 | 4,325 | 4,325 | 4,335 | 4,285 | 35,000 |
| August 15, 2025 | 4,300 | 4,280 | 4,280 | 4,300 | 4,255 | 26,300 |
| August 14, 2025 | 4,295 | 4,285 | 4,285 | 4,320 | 4,245 | 44,000 |
| August 13, 2025 | 4,310 | 4,295 | 4,295 | 4,325 | 4,280 | 32,400 |
| August 12, 2025 | 4,350 | 4,310 | 4,310 | 4,375 | 4,310 | 76,700 |
| August 08, 2025 | 4,230 | 4,315 | 4,315 | 4,315 | 4,230 | 61,600 |
| August 07, 2025 | 4,260 | 4,270 | 4,270 | 4,280 | 4,230 | 54,100 |
| August 06, 2025 | 4,250 | 4,250 | 4,250 | 4,310 | 4,250 | 59,300 |
| August 05, 2025 | 4,250 | 4,210 | 4,210 | 4,270 | 4,200 | 81,700 |
| August 04, 2025 | 4,310 | 4,205 | 4,205 | 4,365 | 4,200 | 115,000 |
| August 01, 2025 | 4,185 | 4,380 | 4,380 | 4,385 | 4,180 | 317,300 |
| July 31, 2025 | 4,010 | 4,200 | 4,200 | 4,215 | 3,940 | 330,600 |
| July 30, 2025 | 3,970 | 4,000 | 4,000 | 4,010 | 3,965 | 48,400 |
| July 29, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,945 | 26,100 |
| July 28, 2025 | 3,970 | 3,980 | 3,980 | 4,000 | 3,960 | 42,900 |
| July 25, 2025 | 4,000 | 3,975 | 3,975 | 4,000 | 3,965 | 36,600 |
| July 24, 2025 | 3,950 | 3,995 | 3,995 | 4,010 | 3,950 | 63,600 |
| July 23, 2025 | 3,895 | 3,950 | 3,950 | 3,960 | 3,890 | 65,100 |
| July 22, 2025 | 3,850 | 3,845 | 3,845 | 3,870 | 3,835 | 33,600 |
| July 18, 2025 | 3,875 | 3,870 | 3,870 | 3,900 | 3,870 | 22,700 |
| July 17, 2025 | 3,865 | 3,865 | 3,865 | 3,890 | 3,855 | 28,000 |
| July 16, 2025 | 3,895 | 3,865 | 3,865 | 3,915 | 3,860 | 45,400 |
| July 15, 2025 | 3,935 | 3,890 | 3,890 | 3,935 | 3,890 | 38,400 |
| July 14, 2025 | 3,910 | 3,935 | 3,935 | 3,950 | 3,910 | 29,900 |
| July 11, 2025 | 3,865 | 3,910 | 3,910 | 3,915 | 3,865 | 37,900 |
| July 10, 2025 | 3,870 | 3,845 | 3,845 | 3,900 | 3,835 | 46,500 |
| July 09, 2025 | 3,870 | 3,900 | 3,900 | 3,930 | 3,870 | 46,400 |
| July 08, 2025 | 3,830 | 3,870 | 3,870 | 3,870 | 3,825 | 32,700 |
| July 07, 2025 | 3,910 | 3,820 | 3,820 | 3,910 | 3,810 | 37,200 |
| July 04, 2025 | 3,930 | 3,910 | 3,910 | 3,945 | 3,895 | 27,200 |
| July 03, 2025 | 3,865 | 3,935 | 3,935 | 3,940 | 3,850 | 48,500 |
| July 02, 2025 | 3,850 | 3,870 | 3,870 | 3,880 | 3,820 | 63,100 |
| July 01, 2025 | 3,890 | 3,860 | 3,860 | 3,890 | 3,850 | 37,700 |
| June 30, 2025 | 3,930 | 3,910 | 3,910 | 3,945 | 3,910 | 32,500 |
| June 27, 2025 | 3,920 | 3,925 | 3,925 | 3,930 | 3,900 | 50,000 |
| June 26, 2025 | 3,885 | 3,920 | 3,920 | 3,920 | 3,885 | 39,600 |
| June 25, 2025 | 3,900 | 3,885 | 3,885 | 3,900 | 3,860 | 30,800 |
| June 24, 2025 | 3,915 | 3,890 | 3,890 | 3,915 | 3,860 | 39,000 |
| June 23, 2025 | 3,875 | 3,900 | 3,900 | 3,910 | 3,850 | 34,100 |
| June 20, 2025 | 3,885 | 3,880 | 3,880 | 3,935 | 3,880 | 62,200 |
| June 19, 2025 | 3,930 | 3,895 | 3,895 | 3,930 | 3,895 | 29,900 |
| June 18, 2025 | 3,945 | 3,940 | 3,940 | 3,945 | 3,915 | 31,500 |
| June 17, 2025 | 4,000 | 3,950 | 3,950 | 4,010 | 3,915 | 63,700 |
| June 16, 2025 | 3,960 | 4,020 | 4,020 | 4,050 | 3,960 | 102,700 |
| June 13, 2025 | 3,920 | 3,940 | 3,940 | 3,945 | 3,870 | 79,300 |
| June 12, 2025 | 3,935 | 3,920 | 3,920 | 3,945 | 3,895 | 39,500 |
| June 11, 2025 | 3,870 | 3,935 | 3,935 | 3,940 | 3,870 | 81,500 |
| June 10, 2025 | 3,835 | 3,850 | 3,850 | 3,875 | 3,795 | 73,100 |
| June 09, 2025 | 3,845 | 3,795 | 3,795 | 3,855 | 3,785 | 45,000 |
| June 06, 2025 | 3,815 | 3,825 | 3,825 | 3,840 | 3,815 | 35,300 |
| June 05, 2025 | 3,850 | 3,805 | 3,805 | 3,865 | 3,790 | 59,300 |
| June 04, 2025 | 3,830 | 3,850 | 3,850 | 3,865 | 3,815 | 46,300 |
| June 03, 2025 | 3,775 | 3,815 | 3,815 | 3,830 | 3,765 | 36,700 |
| June 02, 2025 | 3,795 | 3,775 | 3,775 | 3,825 | 3,750 | 48,700 |
| May 30, 2025 | 3,765 | 3,825 | 3,825 | 3,850 | 3,745 | 97,200 |
| May 29, 2025 | 3,770 | 3,770 | 3,770 | 3,770 | 3,745 | 56,400 |
| May 28, 2025 | 3,755 | 3,760 | 3,760 | 3,785 | 3,745 | 50,200 |
| May 27, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,715 | 33,400 |
| May 26, 2025 | 3,720 | 3,720 | 3,720 | 3,745 | 3,710 | 39,300 |
| May 23, 2025 | 3,700 | 3,720 | 3,720 | 3,770 | 3,700 | 51,200 |