4,160.00
+127(+3.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,040 | 4,160 | 4,160 | 4,165 | 4,039 | 964,800 |
| August 15, 2025 | 3,997 | 4,033 | 4,033 | 4,038 | 3,990 | 491,100 |
| August 14, 2025 | 3,970 | 3,990 | 3,990 | 4,000 | 3,923 | 636,400 |
| August 13, 2025 | 4,001 | 3,984 | 3,984 | 4,010 | 3,978 | 693,200 |
| August 12, 2025 | 3,979 | 4,015 | 4,015 | 4,033 | 3,956 | 920,400 |
| August 08, 2025 | 3,922 | 3,985 | 3,985 | 3,992 | 3,922 | 1.14M |
| August 07, 2025 | 3,868 | 3,884 | 3,884 | 3,892 | 3,858 | 1.17M |
| August 06, 2025 | 3,800 | 3,831 | 3,831 | 3,882 | 3,766 | 1.83M |
| August 05, 2025 | 3,708 | 3,707 | 3,707 | 3,718 | 3,677 | 717,600 |
| August 04, 2025 | 3,686 | 3,680 | 3,680 | 3,709 | 3,665 | 767,200 |
| August 01, 2025 | 3,665 | 3,701 | 3,701 | 3,712 | 3,659 | 750,400 |
| July 31, 2025 | 3,643 | 3,660 | 3,660 | 3,660 | 3,633 | 639,500 |
| July 30, 2025 | 3,611 | 3,629 | 3,629 | 3,630 | 3,602 | 475,700 |
| July 29, 2025 | 3,617 | 3,613 | 3,613 | 3,619 | 3,596 | 636,100 |
| July 28, 2025 | 3,636 | 3,625 | 3,625 | 3,649 | 3,625 | 562,300 |
| July 25, 2025 | 3,683 | 3,638 | 3,638 | 3,693 | 3,638 | 497,200 |
| July 24, 2025 | 3,672 | 3,683 | 3,683 | 3,691 | 3,662 | 539,900 |
| July 23, 2025 | 3,644 | 3,663 | 3,663 | 3,679 | 3,642 | 557,900 |
| July 22, 2025 | 3,643 | 3,637 | 3,637 | 3,659 | 3,627 | 523,600 |
| July 18, 2025 | 3,660 | 3,657 | 3,657 | 3,669 | 3,625 | 484,100 |
| July 17, 2025 | 3,633 | 3,662 | 3,662 | 3,666 | 3,626 | 328,300 |
| July 16, 2025 | 3,662 | 3,640 | 3,640 | 3,672 | 3,640 | 494,600 |
| July 15, 2025 | 3,680 | 3,660 | 3,660 | 3,680 | 3,643 | 478,400 |
| July 14, 2025 | 3,650 | 3,667 | 3,667 | 3,680 | 3,634 | 376,200 |
| July 11, 2025 | 3,685 | 3,665 | 3,665 | 3,704 | 3,665 | 373,200 |
| July 10, 2025 | 3,698 | 3,674 | 3,674 | 3,703 | 3,663 | 549,200 |
| July 09, 2025 | 3,681 | 3,713 | 3,713 | 3,721 | 3,681 | 317,800 |
| July 08, 2025 | 3,713 | 3,692 | 3,692 | 3,725 | 3,681 | 446,600 |
| July 07, 2025 | 3,726 | 3,709 | 3,709 | 3,738 | 3,707 | 324,500 |
| July 04, 2025 | 3,738 | 3,726 | 3,726 | 3,742 | 3,707 | 424,800 |
| July 03, 2025 | 3,735 | 3,738 | 3,738 | 3,752 | 3,727 | 390,500 |
| July 02, 2025 | 3,735 | 3,751 | 3,751 | 3,794 | 3,734 | 543,100 |
| July 01, 2025 | 3,725 | 3,741 | 3,741 | 3,759 | 3,721 | 318,300 |
| June 30, 2025 | 3,740 | 3,726 | 3,726 | 3,740 | 3,718 | 501,300 |
| June 27, 2025 | 3,699 | 3,728 | 3,728 | 3,742 | 3,685 | 580,800 |
| June 26, 2025 | 3,702 | 3,700 | 3,700 | 3,727 | 3,684 | 583,000 |
| June 25, 2025 | 3,718 | 3,703 | 3,703 | 3,723 | 3,690 | 616,500 |
| June 24, 2025 | 3,760 | 3,739 | 3,739 | 3,763 | 3,720 | 561,200 |
| June 23, 2025 | 3,730 | 3,745 | 3,745 | 3,748 | 3,722 | 623,800 |
| June 20, 2025 | 3,767 | 3,751 | 3,751 | 3,771 | 3,747 | 497,900 |
| June 19, 2025 | 3,757 | 3,783 | 3,783 | 3,790 | 3,755 | 300,600 |
| June 18, 2025 | 3,750 | 3,765 | 3,765 | 3,765 | 3,742 | 258,300 |
| June 17, 2025 | 3,733 | 3,759 | 3,759 | 3,761 | 3,733 | 265,600 |
| June 16, 2025 | 3,778 | 3,753 | 3,753 | 3,793 | 3,751 | 302,100 |
| June 13, 2025 | 3,742 | 3,763 | 3,763 | 3,768 | 3,731 | 346,500 |
| June 12, 2025 | 3,775 | 3,757 | 3,757 | 3,777 | 3,746 | 390,700 |
| June 11, 2025 | 3,743 | 3,772 | 3,772 | 3,778 | 3,724 | 473,100 |
| June 10, 2025 | 3,770 | 3,754 | 3,754 | 3,781 | 3,741 | 470,000 |
| June 09, 2025 | 3,815 | 3,769 | 3,769 | 3,822 | 3,769 | 378,000 |
| June 06, 2025 | 3,798 | 3,799 | 3,799 | 3,813 | 3,789 | 306,500 |
| June 05, 2025 | 3,778 | 3,794 | 3,794 | 3,805 | 3,774 | 382,400 |
| June 04, 2025 | 3,812 | 3,800 | 3,800 | 3,834 | 3,791 | 428,900 |
| June 03, 2025 | 3,842 | 3,844 | 3,844 | 3,860 | 3,835 | 431,600 |
| June 02, 2025 | 3,841 | 3,856 | 3,856 | 3,858 | 3,815 | 313,700 |
| May 30, 2025 | 3,867 | 3,871 | 3,871 | 3,898 | 3,866 | 517,400 |
| May 29, 2025 | 3,905 | 3,877 | 3,877 | 3,933 | 3,876 | 410,600 |
| May 28, 2025 | 3,912 | 3,925 | 3,925 | 3,940 | 3,901 | 390,500 |
| May 27, 2025 | 3,899 | 3,881 | 3,881 | 3,912 | 3,881 | 402,600 |
| May 26, 2025 | 3,869 | 3,881 | 3,881 | 3,897 | 3,860 | 277,900 |
| May 23, 2025 | 3,870 | 3,863 | 3,863 | 3,877 | 3,837 | 335,300 |