4,294.00
-10(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,305 | 4,294 | 4,294 | 4,333 | 4,289 | 766,200 |
| August 15, 2025 | 4,256 | 4,304 | 4,304 | 4,309 | 4,225 | 1.43M |
| August 14, 2025 | 4,210 | 4,218 | 4,218 | 4,274 | 4,189 | 1.36M |
| August 13, 2025 | 4,203 | 4,231 | 4,231 | 4,236 | 4,188 | 1.43M |
| August 12, 2025 | 4,146 | 4,190 | 4,190 | 4,224 | 4,144 | 1.17M |
| August 08, 2025 | 4,091 | 4,111 | 4,111 | 4,134 | 4,073 | 1.02M |
| August 07, 2025 | 4,025 | 4,098 | 4,098 | 4,098 | 4,006 | 794,800 |
| August 06, 2025 | 3,964 | 4,025 | 4,025 | 4,037 | 3,960 | 871,200 |
| August 05, 2025 | 3,941 | 3,964 | 3,964 | 4,000 | 3,932 | 916,000 |
| August 04, 2025 | 3,900 | 3,920 | 3,920 | 3,943 | 3,864 | 903,500 |
| August 01, 2025 | 3,877 | 3,944 | 3,944 | 3,969 | 3,832 | 1.49M |
| July 31, 2025 | 3,775 | 3,810 | 3,810 | 3,888 | 3,755 | 1.64M |
| July 30, 2025 | 3,703 | 3,747 | 3,747 | 3,751 | 3,700 | 720,400 |
| July 29, 2025 | 3,734 | 3,715 | 3,715 | 3,739 | 3,678 | 912,700 |
| July 28, 2025 | 3,802 | 3,755 | 3,755 | 3,810 | 3,755 | 916,300 |
| July 25, 2025 | 3,815 | 3,810 | 3,810 | 3,824 | 3,777 | 779,100 |
| July 24, 2025 | 3,770 | 3,796 | 3,796 | 3,811 | 3,753 | 1.13M |
| July 23, 2025 | 3,714 | 3,734 | 3,734 | 3,748 | 3,714 | 1.21M |
| July 22, 2025 | 3,700 | 3,689 | 3,689 | 3,720 | 3,647 | 683,900 |
| July 18, 2025 | 3,727 | 3,685 | 3,685 | 3,728 | 3,676 | 662,200 |
| July 17, 2025 | 3,691 | 3,724 | 3,724 | 3,724 | 3,665 | 571,500 |
| July 16, 2025 | 3,707 | 3,698 | 3,698 | 3,720 | 3,678 | 613,900 |
| July 15, 2025 | 3,729 | 3,712 | 3,712 | 3,729 | 3,695 | 589,500 |
| July 14, 2025 | 3,660 | 3,693 | 3,693 | 3,714 | 3,648 | 500,100 |
| July 11, 2025 | 3,697 | 3,654 | 3,654 | 3,712 | 3,652 | 810,200 |
| July 10, 2025 | 3,689 | 3,662 | 3,662 | 3,743 | 3,648 | 1.09M |
| July 09, 2025 | 3,704 | 3,697 | 3,697 | 3,733 | 3,665 | 940,300 |
| July 08, 2025 | 3,708 | 3,704 | 3,704 | 3,738 | 3,700 | 944,600 |
| July 07, 2025 | 3,768 | 3,743 | 3,743 | 3,770 | 3,725 | 499,300 |
| July 04, 2025 | 3,746 | 3,755 | 3,755 | 3,770 | 3,731 | 543,100 |
| July 03, 2025 | 3,716 | 3,723 | 3,723 | 3,736 | 3,684 | 901,500 |
| July 02, 2025 | 3,720 | 3,755 | 3,755 | 3,763 | 3,696 | 1.47M |
| July 01, 2025 | 3,697 | 3,714 | 3,714 | 3,742 | 3,684 | 838,600 |
| June 30, 2025 | 3,606 | 3,693 | 3,693 | 3,693 | 3,605 | 1.48M |
| June 27, 2025 | 3,618 | 3,620 | 3,620 | 3,630 | 3,587 | 1.38M |
| June 26, 2025 | 3,617 | 3,620 | 3,620 | 3,640 | 3,608 | 1.04M |
| June 25, 2025 | 3,631 | 3,610 | 3,610 | 3,648 | 3,608 | 1.1M |
| June 24, 2025 | 3,695 | 3,645 | 3,645 | 3,706 | 3,642 | 908,500 |
| June 23, 2025 | 3,749 | 3,705 | 3,705 | 3,757 | 3,687 | 684,400 |
| June 20, 2025 | 3,774 | 3,744 | 3,744 | 3,787 | 3,732 | 1.42M |
| June 19, 2025 | 3,775 | 3,774 | 3,774 | 3,793 | 3,751 | 833,500 |
| June 18, 2025 | 3,655 | 3,727 | 3,727 | 3,745 | 3,648 | 998,500 |
| June 17, 2025 | 3,636 | 3,656 | 3,656 | 3,660 | 3,632 | 480,700 |
| June 16, 2025 | 3,680 | 3,651 | 3,651 | 3,683 | 3,639 | 677,800 |
| June 13, 2025 | 3,568 | 3,634 | 3,634 | 3,640 | 3,553 | 1.28M |
| June 12, 2025 | 3,625 | 3,602 | 3,602 | 3,625 | 3,588 | 1.46M |
| June 11, 2025 | 3,640 | 3,608 | 3,608 | 3,644 | 3,600 | 1.16M |
| June 10, 2025 | 3,680 | 3,614 | 3,614 | 3,680 | 3,604 | 766,500 |
| June 09, 2025 | 3,635 | 3,643 | 3,643 | 3,660 | 3,626 | 686,700 |
| June 06, 2025 | 3,625 | 3,627 | 3,627 | 3,648 | 3,620 | 778,800 |
| June 05, 2025 | 3,615 | 3,625 | 3,625 | 3,639 | 3,600 | 830,900 |
| June 04, 2025 | 3,641 | 3,623 | 3,623 | 3,650 | 3,610 | 1.12M |
| June 03, 2025 | 3,684 | 3,630 | 3,630 | 3,690 | 3,620 | 1.15M |
| June 02, 2025 | 3,693 | 3,684 | 3,684 | 3,697 | 3,635 | 941,000 |
| May 30, 2025 | 3,649 | 3,673 | 3,673 | 3,675 | 3,635 | 2.19M |
| May 29, 2025 | 3,670 | 3,649 | 3,649 | 3,670 | 3,636 | 959,800 |
| May 28, 2025 | 3,660 | 3,644 | 3,644 | 3,674 | 3,617 | 1.13M |
| May 27, 2025 | 3,678 | 3,647 | 3,647 | 3,678 | 3,612 | 842,200 |
| May 26, 2025 | 3,623 | 3,657 | 3,657 | 3,657 | 3,611 | 551,100 |
| May 23, 2025 | 3,617 | 3,614 | 3,614 | 3,628 | 3,598 | 958,500 |