4,630.00
+12(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,607 | 4,630 | 4,630 | 4,645 | 4,595 | 230,400 |
| August 15, 2025 | 4,632 | 4,618 | 4,618 | 4,667 | 4,599 | 232,900 |
| August 14, 2025 | 4,605 | 4,582 | 4,582 | 4,633 | 4,562 | 222,800 |
| August 13, 2025 | 4,602 | 4,605 | 4,605 | 4,617 | 4,576 | 224,600 |
| August 12, 2025 | 4,606 | 4,602 | 4,602 | 4,655 | 4,598 | 224,200 |
| August 08, 2025 | 4,542 | 4,587 | 4,587 | 4,611 | 4,540 | 185,000 |
| August 07, 2025 | 4,521 | 4,568 | 4,568 | 4,589 | 4,500 | 214,200 |
| August 06, 2025 | 4,422 | 4,527 | 4,527 | 4,528 | 4,422 | 203,700 |
| August 05, 2025 | 4,394 | 4,421 | 4,421 | 4,439 | 4,389 | 205,100 |
| August 04, 2025 | 4,280 | 4,368 | 4,368 | 4,395 | 4,275 | 231,700 |
| August 01, 2025 | 4,238 | 4,330 | 4,330 | 4,330 | 4,238 | 269,800 |
| July 31, 2025 | 4,177 | 4,206 | 4,206 | 4,251 | 4,173 | 316,800 |
| July 30, 2025 | 4,103 | 4,108 | 4,108 | 4,250 | 4,068 | 302,300 |
| July 29, 2025 | 4,131 | 4,104 | 4,104 | 4,153 | 4,102 | 239,600 |
| July 28, 2025 | 4,243 | 4,150 | 4,150 | 4,272 | 4,150 | 204,900 |
| July 25, 2025 | 4,290 | 4,283 | 4,283 | 4,310 | 4,259 | 152,900 |
| July 24, 2025 | 4,254 | 4,286 | 4,286 | 4,295 | 4,245 | 137,600 |
| July 23, 2025 | 4,225 | 4,254 | 4,254 | 4,272 | 4,210 | 194,700 |
| July 22, 2025 | 4,249 | 4,209 | 4,209 | 4,277 | 4,203 | 153,200 |
| July 18, 2025 | 4,244 | 4,241 | 4,241 | 4,244 | 4,208 | 134,700 |
| July 17, 2025 | 4,170 | 4,248 | 4,248 | 4,257 | 4,166 | 164,900 |
| July 16, 2025 | 4,168 | 4,176 | 4,176 | 4,194 | 4,159 | 93,500 |
| July 15, 2025 | 4,175 | 4,168 | 4,168 | 4,208 | 4,168 | 111,300 |
| July 14, 2025 | 4,108 | 4,160 | 4,160 | 4,166 | 4,101 | 106,300 |
| July 11, 2025 | 4,160 | 4,108 | 4,108 | 4,184 | 4,097 | 131,600 |
| July 10, 2025 | 4,152 | 4,121 | 4,121 | 4,165 | 4,107 | 175,600 |
| July 09, 2025 | 4,161 | 4,151 | 4,151 | 4,204 | 4,148 | 131,400 |
| July 08, 2025 | 4,180 | 4,161 | 4,161 | 4,183 | 4,125 | 224,900 |
| July 07, 2025 | 4,200 | 4,202 | 4,202 | 4,266 | 4,183 | 176,700 |
| July 04, 2025 | 4,172 | 4,199 | 4,199 | 4,215 | 4,160 | 135,400 |
| July 03, 2025 | 4,130 | 4,142 | 4,142 | 4,156 | 4,082 | 185,400 |
| July 02, 2025 | 4,140 | 4,169 | 4,169 | 4,189 | 4,120 | 193,100 |
| July 01, 2025 | 4,010 | 4,160 | 4,160 | 4,195 | 4,010 | 234,100 |
| June 30, 2025 | 4,036 | 4,017 | 4,017 | 4,046 | 4,001 | 179,400 |
| June 27, 2025 | 4,034 | 4,021 | 4,021 | 4,041 | 3,995 | 178,100 |
| June 26, 2025 | 3,992 | 4,026 | 4,026 | 4,043 | 3,990 | 199,900 |
| June 25, 2025 | 4,065 | 3,991 | 3,991 | 4,088 | 3,991 | 205,600 |
| June 24, 2025 | 4,200 | 4,100 | 4,100 | 4,227 | 4,100 | 127,700 |
| June 23, 2025 | 4,220 | 4,202 | 4,202 | 4,266 | 4,201 | 167,400 |
| June 20, 2025 | 4,223 | 4,212 | 4,212 | 4,257 | 4,197 | 589,100 |
| June 19, 2025 | 4,169 | 4,246 | 4,246 | 4,253 | 4,164 | 248,800 |
| June 18, 2025 | 4,048 | 4,164 | 4,164 | 4,171 | 4,048 | 246,800 |
| June 17, 2025 | 4,030 | 4,046 | 4,046 | 4,059 | 4,025 | 163,000 |
| June 16, 2025 | 4,048 | 4,061 | 4,061 | 4,061 | 4,020 | 177,200 |
| June 13, 2025 | 3,975 | 4,024 | 4,024 | 4,054 | 3,960 | 302,100 |
| June 12, 2025 | 3,983 | 3,975 | 3,975 | 3,992 | 3,955 | 227,900 |
| June 11, 2025 | 3,985 | 3,956 | 3,956 | 4,000 | 3,953 | 210,600 |
| June 10, 2025 | 4,067 | 3,982 | 3,982 | 4,091 | 3,982 | 217,400 |
| June 09, 2025 | 4,031 | 4,069 | 4,069 | 4,094 | 4,015 | 169,700 |
| June 06, 2025 | 4,002 | 4,020 | 4,020 | 4,045 | 4,002 | 182,900 |
| June 05, 2025 | 3,951 | 3,992 | 3,992 | 4,000 | 3,949 | 239,600 |
| June 04, 2025 | 4,000 | 3,994 | 3,994 | 4,013 | 3,983 | 209,000 |
| June 03, 2025 | 4,023 | 4,011 | 4,011 | 4,035 | 3,993 | 180,700 |
| June 02, 2025 | 4,028 | 4,023 | 4,023 | 4,039 | 3,991 | 226,800 |
| May 30, 2025 | 4,019 | 4,033 | 4,033 | 4,047 | 4,002 | 464,700 |
| May 29, 2025 | 4,094 | 4,054 | 4,054 | 4,103 | 4,050 | 199,900 |
| May 28, 2025 | 4,141 | 4,079 | 4,079 | 4,141 | 4,078 | 189,100 |
| May 27, 2025 | 4,111 | 4,094 | 4,094 | 4,125 | 4,089 | 113,800 |
| May 26, 2025 | 4,081 | 4,111 | 4,111 | 4,123 | 4,056 | 124,900 |
| May 23, 2025 | 4,065 | 4,068 | 4,068 | 4,105 | 4,051 | 188,800 |