4,280.00
-20(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,300 | 4,280 | 4,280 | 4,325 | 4,275 | 37,200 |
| August 15, 2025 | 4,275 | 4,300 | 4,300 | 4,300 | 4,215 | 55,500 |
| August 14, 2025 | 4,295 | 4,280 | 4,280 | 4,350 | 4,275 | 58,300 |
| August 13, 2025 | 4,330 | 4,295 | 4,295 | 4,350 | 4,285 | 58,800 |
| August 12, 2025 | 4,300 | 4,300 | 4,300 | 4,340 | 4,240 | 84,500 |
| August 08, 2025 | 4,230 | 4,260 | 4,260 | 4,280 | 4,205 | 116,200 |
| August 07, 2025 | 4,165 | 4,125 | 4,125 | 4,200 | 4,105 | 54,800 |
| August 06, 2025 | 4,110 | 4,165 | 4,165 | 4,205 | 4,110 | 88,000 |
| August 05, 2025 | 4,045 | 4,140 | 4,140 | 4,150 | 3,990 | 129,500 |
| August 04, 2025 | 3,975 | 4,065 | 4,065 | 4,090 | 3,945 | 139,500 |
| August 01, 2025 | 3,995 | 3,975 | 3,975 | 4,110 | 3,930 | 385,900 |
| July 31, 2025 | 3,670 | 3,685 | 3,685 | 3,725 | 3,670 | 43,200 |
| July 30, 2025 | 3,645 | 3,670 | 3,670 | 3,690 | 3,635 | 44,400 |
| July 29, 2025 | 3,740 | 3,640 | 3,640 | 3,740 | 3,640 | 70,200 |
| July 28, 2025 | 3,725 | 3,740 | 3,740 | 3,760 | 3,675 | 63,800 |
| July 25, 2025 | 3,700 | 3,715 | 3,715 | 3,720 | 3,670 | 62,600 |
| July 24, 2025 | 3,705 | 3,695 | 3,695 | 3,740 | 3,635 | 49,900 |
| July 23, 2025 | 3,665 | 3,720 | 3,720 | 3,735 | 3,645 | 84,900 |
| July 22, 2025 | 3,670 | 3,665 | 3,665 | 3,715 | 3,610 | 114,900 |
| July 18, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,635 | 47,100 |
| July 17, 2025 | 3,595 | 3,665 | 3,665 | 3,685 | 3,580 | 72,400 |
| July 16, 2025 | 3,530 | 3,570 | 3,570 | 3,580 | 3,525 | 38,900 |
| July 15, 2025 | 3,535 | 3,530 | 3,530 | 3,600 | 3,530 | 48,900 |
| July 14, 2025 | 3,500 | 3,535 | 3,535 | 3,575 | 3,500 | 64,200 |
| July 11, 2025 | 3,445 | 3,495 | 3,495 | 3,535 | 3,435 | 76,300 |
| July 10, 2025 | 3,415 | 3,425 | 3,425 | 3,440 | 3,370 | 50,200 |
| July 09, 2025 | 3,345 | 3,380 | 3,380 | 3,405 | 3,320 | 76,100 |
| July 08, 2025 | 3,370 | 3,325 | 3,325 | 3,370 | 3,315 | 43,400 |
| July 07, 2025 | 3,390 | 3,355 | 3,355 | 3,410 | 3,355 | 48,000 |
| July 04, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,400 | 23,700 |
| July 03, 2025 | 3,505 | 3,425 | 3,425 | 3,530 | 3,395 | 52,400 |
| July 02, 2025 | 3,465 | 3,510 | 3,510 | 3,530 | 3,465 | 58,700 |
| July 01, 2025 | 3,460 | 3,465 | 3,465 | 3,530 | 3,440 | 56,800 |
| June 30, 2025 | 3,430 | 3,445 | 3,445 | 3,470 | 3,410 | 71,300 |
| June 27, 2025 | 3,375 | 3,400 | 3,400 | 3,445 | 3,375 | 49,800 |
| June 26, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,355 | 42,500 |
| June 25, 2025 | 3,390 | 3,405 | 3,405 | 3,445 | 3,365 | 77,800 |
| June 24, 2025 | 3,405 | 3,390 | 3,390 | 3,405 | 3,345 | 40,400 |
| June 23, 2025 | 3,385 | 3,380 | 3,380 | 3,410 | 3,330 | 49,600 |
| June 20, 2025 | 3,425 | 3,385 | 3,385 | 3,445 | 3,385 | 65,200 |
| June 19, 2025 | 3,445 | 3,430 | 3,430 | 3,460 | 3,430 | 38,300 |
| June 18, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,450 | 35,500 |
| June 17, 2025 | 3,460 | 3,430 | 3,430 | 3,490 | 3,430 | 37,300 |
| June 16, 2025 | 3,480 | 3,475 | 3,475 | 3,530 | 3,450 | 35,200 |
| June 13, 2025 | 3,475 | 3,460 | 3,460 | 3,495 | 3,445 | 35,300 |
| June 12, 2025 | 3,465 | 3,475 | 3,475 | 3,510 | 3,465 | 36,400 |
| June 11, 2025 | 3,430 | 3,465 | 3,465 | 3,510 | 3,415 | 52,000 |
| June 10, 2025 | 3,460 | 3,440 | 3,440 | 3,490 | 3,435 | 45,800 |
| June 09, 2025 | 3,480 | 3,445 | 3,445 | 3,480 | 3,440 | 45,800 |
| June 06, 2025 | 3,465 | 3,470 | 3,470 | 3,485 | 3,455 | 31,000 |
| June 05, 2025 | 3,470 | 3,475 | 3,475 | 3,485 | 3,455 | 44,300 |
| June 04, 2025 | 3,515 | 3,500 | 3,500 | 3,530 | 3,500 | 30,100 |
| June 03, 2025 | 3,545 | 3,510 | 3,510 | 3,545 | 3,485 | 45,900 |
| June 02, 2025 | 3,530 | 3,545 | 3,545 | 3,555 | 3,520 | 53,000 |
| May 30, 2025 | 3,650 | 3,580 | 3,580 | 3,650 | 3,580 | 80,000 |
| May 29, 2025 | 3,700 | 3,680 | 3,680 | 3,720 | 3,660 | 56,200 |
| May 28, 2025 | 3,695 | 3,700 | 3,700 | 3,735 | 3,660 | 91,400 |
| May 27, 2025 | 3,605 | 3,655 | 3,655 | 3,680 | 3,600 | 50,900 |
| May 26, 2025 | 3,610 | 3,605 | 3,605 | 3,640 | 3,600 | 34,700 |
| May 23, 2025 | 3,600 | 3,610 | 3,610 | 3,655 | 3,585 | 64,300 |