4,400.00
+15(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,395 | 18,200 |
| August 15, 2025 | 4,400 | 4,385 | 4,385 | 4,400 | 4,360 | 35,300 |
| August 14, 2025 | 4,440 | 4,415 | 4,415 | 4,440 | 4,355 | 29,400 |
| August 13, 2025 | 4,540 | 4,455 | 4,455 | 4,545 | 4,455 | 26,500 |
| August 12, 2025 | 4,565 | 4,505 | 4,505 | 4,600 | 4,490 | 42,900 |
| August 08, 2025 | 4,435 | 4,560 | 4,560 | 4,590 | 4,425 | 57,400 |
| August 07, 2025 | 4,410 | 4,425 | 4,425 | 4,485 | 4,340 | 47,700 |
| August 06, 2025 | 4,400 | 4,470 | 4,470 | 4,500 | 4,370 | 29,400 |
| August 05, 2025 | 4,425 | 4,395 | 4,395 | 4,460 | 4,395 | 14,000 |
| August 04, 2025 | 4,360 | 4,395 | 4,395 | 4,435 | 4,340 | 23,300 |
| August 01, 2025 | 4,400 | 4,430 | 4,430 | 4,455 | 4,370 | 27,200 |
| July 31, 2025 | 4,330 | 4,370 | 4,370 | 4,375 | 4,325 | 14,500 |
| July 30, 2025 | 4,305 | 4,305 | 4,305 | 4,360 | 4,295 | 8,500 |
| July 29, 2025 | 4,365 | 4,325 | 4,325 | 4,365 | 4,295 | 15,400 |
| July 28, 2025 | 4,450 | 4,355 | 4,355 | 4,480 | 4,310 | 37,900 |
| July 25, 2025 | 4,285 | 4,395 | 4,395 | 4,425 | 4,280 | 49,300 |
| July 24, 2025 | 4,160 | 4,230 | 4,230 | 4,230 | 4,160 | 19,000 |
| July 23, 2025 | 4,195 | 4,165 | 4,165 | 4,195 | 4,125 | 19,800 |
| July 22, 2025 | 4,185 | 4,135 | 4,135 | 4,215 | 4,120 | 13,100 |
| July 18, 2025 | 4,230 | 4,185 | 4,185 | 4,250 | 4,180 | 11,600 |
| July 17, 2025 | 4,145 | 4,230 | 4,230 | 4,230 | 4,145 | 11,800 |
| July 16, 2025 | 4,200 | 4,180 | 4,180 | 4,220 | 4,170 | 10,200 |
| July 15, 2025 | 4,200 | 4,200 | 4,200 | 4,205 | 4,145 | 19,900 |
| July 14, 2025 | 4,200 | 4,145 | 4,145 | 4,245 | 4,145 | 26,700 |
| July 11, 2025 | 4,090 | 4,130 | 4,130 | 4,145 | 4,085 | 18,700 |
| July 10, 2025 | 4,125 | 4,075 | 4,075 | 4,125 | 4,060 | 20,400 |
| July 09, 2025 | 4,095 | 4,095 | 4,095 | 4,130 | 4,075 | 12,900 |
| July 08, 2025 | 4,120 | 4,075 | 4,075 | 4,120 | 4,070 | 14,400 |
| July 07, 2025 | 4,045 | 4,085 | 4,085 | 4,120 | 4,045 | 21,700 |
| July 04, 2025 | 4,010 | 4,025 | 4,025 | 4,045 | 4,005 | 8,600 |
| July 03, 2025 | 4,010 | 4,005 | 4,005 | 4,020 | 3,970 | 17,400 |
| July 02, 2025 | 3,980 | 4,000 | 4,000 | 4,030 | 3,980 | 12,700 |
| July 01, 2025 | 4,055 | 3,985 | 3,985 | 4,055 | 3,980 | 23,300 |
| June 30, 2025 | 4,145 | 4,035 | 4,035 | 4,145 | 4,035 | 20,400 |
| June 27, 2025 | 4,170 | 4,115 | 4,115 | 4,170 | 4,080 | 20,100 |
| June 26, 2025 | 4,105 | 4,140 | 4,140 | 4,140 | 4,085 | 14,900 |
| June 25, 2025 | 4,110 | 4,105 | 4,105 | 4,130 | 4,030 | 25,600 |
| June 24, 2025 | 4,170 | 4,065 | 4,065 | 4,170 | 4,040 | 17,300 |
| June 23, 2025 | 4,120 | 4,130 | 4,130 | 4,165 | 4,105 | 20,200 |
| June 20, 2025 | 4,055 | 4,095 | 4,095 | 4,105 | 4,055 | 25,600 |
| June 19, 2025 | 4,045 | 4,060 | 4,060 | 4,065 | 4,010 | 8,200 |
| June 18, 2025 | 4,040 | 4,035 | 4,035 | 4,110 | 4,025 | 19,600 |
| June 17, 2025 | 3,980 | 4,020 | 4,020 | 4,030 | 3,980 | 13,800 |
| June 16, 2025 | 3,975 | 3,975 | 3,975 | 4,010 | 3,960 | 15,400 |
| June 13, 2025 | 3,945 | 3,940 | 3,940 | 3,950 | 3,865 | 29,300 |
| June 12, 2025 | 3,940 | 3,950 | 3,950 | 3,960 | 3,910 | 11,900 |
| June 11, 2025 | 3,905 | 3,940 | 3,940 | 3,975 | 3,890 | 23,300 |
| June 10, 2025 | 3,880 | 3,905 | 3,905 | 3,925 | 3,865 | 23,400 |
| June 09, 2025 | 3,940 | 3,890 | 3,890 | 3,955 | 3,875 | 23,200 |
| June 06, 2025 | 3,925 | 3,930 | 3,930 | 3,940 | 3,900 | 11,700 |
| June 05, 2025 | 3,900 | 3,900 | 3,900 | 3,920 | 3,880 | 10,500 |
| June 04, 2025 | 3,905 | 3,900 | 3,900 | 3,920 | 3,880 | 13,100 |
| June 03, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,840 | 17,300 |
| June 02, 2025 | 3,925 | 3,880 | 3,880 | 3,965 | 3,860 | 23,200 |
| May 30, 2025 | 3,890 | 3,920 | 3,920 | 3,940 | 3,890 | 8,900 |
| May 29, 2025 | 3,925 | 3,915 | 3,915 | 3,940 | 3,870 | 20,300 |
| May 28, 2025 | 3,900 | 3,890 | 3,890 | 3,910 | 3,860 | 16,600 |
| May 27, 2025 | 3,885 | 3,870 | 3,870 | 3,895 | 3,850 | 16,900 |
| May 26, 2025 | 3,860 | 3,885 | 3,885 | 3,905 | 3,805 | 43,400 |
| May 23, 2025 | 3,805 | 3,790 | 3,790 | 3,820 | 3,765 | 26,500 |