4,780.00
+35(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,785 | 4,780 | 4,780 | 4,820 | 4,740 | 44,700 |
| August 15, 2025 | 4,690 | 4,745 | 4,745 | 4,760 | 4,615 | 60,800 |
| August 14, 2025 | 4,700 | 4,655 | 4,655 | 4,760 | 4,625 | 66,400 |
| August 13, 2025 | 4,725 | 4,755 | 4,755 | 4,760 | 4,680 | 56,100 |
| August 12, 2025 | 4,775 | 4,750 | 4,750 | 4,775 | 4,705 | 51,400 |
| August 08, 2025 | 4,800 | 4,795 | 4,795 | 4,815 | 4,720 | 66,100 |
| August 07, 2025 | 4,755 | 4,810 | 4,810 | 4,830 | 4,690 | 74,400 |
| August 06, 2025 | 4,650 | 4,765 | 4,765 | 4,785 | 4,620 | 127,100 |
| August 05, 2025 | 4,580 | 4,605 | 4,605 | 4,660 | 4,565 | 118,800 |
| August 04, 2025 | 4,560 | 4,520 | 4,520 | 4,600 | 4,495 | 97,000 |
| August 01, 2025 | 4,520 | 4,520 | 4,520 | 4,585 | 4,445 | 145,500 |
| July 31, 2025 | 4,475 | 4,495 | 4,495 | 4,540 | 4,435 | 174,600 |
| July 30, 2025 | 4,530 | 4,430 | 4,430 | 4,610 | 4,320 | 273,700 |
| July 29, 2025 | 4,060 | 4,110 | 4,110 | 4,120 | 4,035 | 85,400 |
| July 28, 2025 | 4,180 | 4,080 | 4,080 | 4,180 | 4,050 | 64,200 |
| July 25, 2025 | 4,140 | 4,130 | 4,130 | 4,170 | 4,095 | 80,300 |
| July 24, 2025 | 4,175 | 4,135 | 4,135 | 4,175 | 4,110 | 75,700 |
| July 23, 2025 | 4,205 | 4,165 | 4,165 | 4,215 | 4,100 | 82,800 |
| July 22, 2025 | 4,150 | 4,180 | 4,180 | 4,210 | 4,105 | 88,900 |
| July 18, 2025 | 4,160 | 4,120 | 4,120 | 4,185 | 4,120 | 56,000 |
| July 17, 2025 | 4,125 | 4,145 | 4,145 | 4,190 | 4,125 | 54,600 |
| July 16, 2025 | 4,095 | 4,125 | 4,125 | 4,175 | 4,095 | 70,800 |
| July 15, 2025 | 4,115 | 4,075 | 4,075 | 4,115 | 4,035 | 50,000 |
| July 14, 2025 | 4,000 | 4,145 | 4,145 | 4,160 | 3,990 | 84,500 |
| July 11, 2025 | 4,115 | 4,035 | 4,035 | 4,135 | 4,035 | 84,400 |
| July 10, 2025 | 4,150 | 4,095 | 4,095 | 4,195 | 4,065 | 186,900 |
| July 09, 2025 | 4,075 | 4,105 | 4,105 | 4,180 | 4,070 | 136,000 |
| July 08, 2025 | 4,080 | 4,100 | 4,100 | 4,135 | 4,000 | 88,100 |
| July 07, 2025 | 3,950 | 4,085 | 4,085 | 4,105 | 3,950 | 64,800 |
| July 04, 2025 | 3,925 | 4,015 | 4,015 | 4,060 | 3,920 | 72,200 |
| July 03, 2025 | 4,015 | 3,950 | 3,950 | 4,025 | 3,930 | 83,700 |
| July 02, 2025 | 4,105 | 3,980 | 3,980 | 4,110 | 3,900 | 151,000 |
| July 01, 2025 | 3,910 | 3,965 | 3,965 | 4,015 | 3,885 | 143,600 |
| June 30, 2025 | 3,810 | 3,815 | 3,815 | 3,860 | 3,790 | 108,100 |
| June 27, 2025 | 3,700 | 3,740 | 3,740 | 3,855 | 3,665 | 107,700 |
| June 26, 2025 | 3,640 | 3,650 | 3,650 | 3,725 | 3,640 | 60,500 |
| June 25, 2025 | 3,605 | 3,600 | 3,600 | 3,620 | 3,575 | 48,400 |
| June 24, 2025 | 3,680 | 3,645 | 3,645 | 3,685 | 3,625 | 32,900 |
| June 23, 2025 | 3,670 | 3,690 | 3,690 | 3,790 | 3,670 | 32,800 |
| June 20, 2025 | 3,745 | 3,715 | 3,715 | 3,745 | 3,645 | 111,000 |
| June 19, 2025 | 3,750 | 3,750 | 3,750 | 3,770 | 3,740 | 36,200 |
| June 18, 2025 | 3,675 | 3,740 | 3,733.5 | 3,770 | 3,675 | 54,700 |
| June 17, 2025 | 3,620 | 3,670 | 3,663.62 | 3,680 | 3,620 | 34,700 |
| June 16, 2025 | 3,605 | 3,625 | 3,618.7 | 3,640 | 3,600 | 48,500 |
| June 13, 2025 | 3,570 | 3,585 | 3,578.77 | 3,640 | 3,550 | 52,600 |
| June 12, 2025 | 3,600 | 3,595 | 3,588.75 | 3,615 | 3,550 | 47,100 |
| June 11, 2025 | 3,585 | 3,625 | 3,618.7 | 3,645 | 3,545 | 60,200 |
| June 10, 2025 | 3,445 | 3,510 | 3,503.9 | 3,555 | 3,445 | 49,000 |
| June 09, 2025 | 3,455 | 3,475 | 3,468.96 | 3,475 | 3,415 | 32,100 |
| June 06, 2025 | 3,400 | 3,405 | 3,399.08 | 3,430 | 3,375 | 37,400 |
| June 05, 2025 | 3,390 | 3,390 | 3,384.11 | 3,425 | 3,370 | 41,100 |
| June 04, 2025 | 3,480 | 3,420 | 3,414.06 | 3,480 | 3,400 | 56,900 |
| June 03, 2025 | 3,490 | 3,510 | 3,503.9 | 3,550 | 3,490 | 37,100 |
| June 02, 2025 | 3,610 | 3,505 | 3,505 | 3,620 | 3,500 | 44,400 |
| May 30, 2025 | 3,525 | 3,610 | 3,610 | 3,615 | 3,525 | 32,500 |
| May 29, 2025 | 3,550 | 3,555 | 3,555 | 3,605 | 3,540 | 38,900 |
| May 28, 2025 | 3,555 | 3,585 | 3,585 | 3,595 | 3,530 | 66,000 |
| May 27, 2025 | 3,620 | 3,565 | 3,565 | 3,685 | 3,565 | 40,000 |
| May 26, 2025 | 3,495 | 3,595 | 3,595 | 3,610 | 3,495 | 44,200 |
| May 23, 2025 | 3,425 | 3,505 | 3,505 | 3,510 | 3,425 | 34,700 |