4,385.00
+160(+3.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,245 | 4,385 | 4,385 | 4,385 | 4,235 | 13,500 |
| August 15, 2025 | 4,320 | 4,225 | 4,225 | 4,320 | 4,220 | 10,400 |
| August 14, 2025 | 4,350 | 4,320 | 4,320 | 4,360 | 4,305 | 5,400 |
| August 13, 2025 | 4,410 | 4,390 | 4,390 | 4,480 | 4,345 | 5,700 |
| August 12, 2025 | 4,595 | 4,420 | 4,420 | 4,595 | 4,400 | 11,100 |
| August 08, 2025 | 4,600 | 4,560 | 4,560 | 4,620 | 4,560 | 4,500 |
| August 07, 2025 | 4,500 | 4,580 | 4,580 | 4,600 | 4,500 | 3,900 |
| August 06, 2025 | 4,465 | 4,500 | 4,500 | 4,720 | 4,415 | 10,100 |
| August 05, 2025 | 4,455 | 4,430 | 4,430 | 4,470 | 4,405 | 11,200 |
| August 04, 2025 | 4,430 | 4,455 | 4,455 | 4,500 | 4,405 | 9,400 |
| August 01, 2025 | 4,450 | 4,490 | 4,490 | 4,605 | 4,315 | 33,900 |
| July 31, 2025 | 4,020 | 4,450 | 4,450 | 4,465 | 4,020 | 43,500 |
| July 30, 2025 | 4,015 | 4,045 | 4,045 | 4,045 | 4,015 | 800 |
| July 29, 2025 | 4,055 | 4,015 | 4,015 | 4,055 | 4,010 | 3,600 |
| July 28, 2025 | 4,150 | 4,085 | 4,085 | 4,170 | 4,085 | 6,800 |
| July 25, 2025 | 4,080 | 4,130 | 4,130 | 4,135 | 4,055 | 7,200 |
| July 24, 2025 | 4,125 | 4,080 | 4,080 | 4,125 | 4,020 | 5,500 |
| July 23, 2025 | 4,025 | 4,110 | 4,110 | 4,125 | 4,010 | 8,800 |
| July 22, 2025 | 3,895 | 3,970 | 3,970 | 3,970 | 3,895 | 3,300 |
| July 18, 2025 | 3,930 | 3,885 | 3,885 | 3,930 | 3,885 | 4,000 |
| July 17, 2025 | 3,890 | 3,930 | 3,930 | 3,930 | 3,880 | 2,900 |
| July 16, 2025 | 3,925 | 3,930 | 3,930 | 3,930 | 3,890 | 2,400 |
| July 15, 2025 | 3,950 | 3,935 | 3,935 | 3,950 | 3,915 | 1,500 |
| July 14, 2025 | 3,910 | 3,950 | 3,950 | 3,950 | 3,910 | 2,200 |
| July 11, 2025 | 3,905 | 3,910 | 3,910 | 3,920 | 3,900 | 1,800 |
| July 10, 2025 | 3,885 | 3,905 | 3,905 | 3,970 | 3,885 | 4,500 |
| July 09, 2025 | 3,785 | 3,885 | 3,885 | 3,885 | 3,785 | 4,300 |
| July 08, 2025 | 3,755 | 3,785 | 3,785 | 3,810 | 3,755 | 1,700 |
| July 07, 2025 | 3,730 | 3,745 | 3,745 | 3,765 | 3,720 | 3,000 |
| July 04, 2025 | 3,785 | 3,765 | 3,765 | 3,785 | 3,760 | 3,500 |
| July 03, 2025 | 3,870 | 3,785 | 3,785 | 3,870 | 3,765 | 4,700 |
| July 02, 2025 | 3,865 | 3,860 | 3,860 | 3,930 | 3,850 | 11,600 |
| July 01, 2025 | 3,900 | 3,815 | 3,815 | 3,900 | 3,815 | 5,400 |
| June 30, 2025 | 3,935 | 3,890 | 3,890 | 3,995 | 3,850 | 9,500 |
| June 27, 2025 | 3,880 | 3,975 | 3,975 | 3,980 | 3,880 | 5,900 |
| June 26, 2025 | 3,790 | 3,865 | 3,865 | 3,875 | 3,790 | 10,900 |
| June 25, 2025 | 3,720 | 3,760 | 3,760 | 3,760 | 3,720 | 6,800 |
| June 24, 2025 | 3,655 | 3,705 | 3,705 | 3,705 | 3,655 | 4,500 |
| June 23, 2025 | 3,690 | 3,650 | 3,650 | 3,745 | 3,650 | 5,100 |
| June 20, 2025 | 3,760 | 3,730 | 3,730 | 3,790 | 3,730 | 3,600 |
| June 19, 2025 | 3,740 | 3,760 | 3,760 | 3,800 | 3,740 | 5,100 |
| June 18, 2025 | 3,700 | 3,740 | 3,740 | 3,745 | 3,655 | 6,100 |
| June 17, 2025 | 3,615 | 3,655 | 3,655 | 3,695 | 3,615 | 3,000 |
| June 16, 2025 | 3,650 | 3,615 | 3,615 | 3,680 | 3,615 | 2,900 |
| June 13, 2025 | 3,690 | 3,650 | 3,650 | 3,710 | 3,650 | 6,400 |
| June 12, 2025 | 3,600 | 3,640 | 3,640 | 3,685 | 3,580 | 5,700 |
| June 11, 2025 | 3,510 | 3,580 | 3,580 | 3,580 | 3,505 | 2,000 |
| June 10, 2025 | 3,580 | 3,510 | 3,510 | 3,650 | 3,500 | 6,000 |
| June 09, 2025 | 3,545 | 3,540 | 3,540 | 3,550 | 3,535 | 2,100 |
| June 06, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,515 | 3,700 |
| June 05, 2025 | 3,510 | 3,480 | 3,480 | 3,540 | 3,400 | 4,500 |
| June 04, 2025 | 3,470 | 3,510 | 3,510 | 3,540 | 3,470 | 4,100 |
| June 03, 2025 | 3,460 | 3,470 | 3,470 | 3,540 | 3,460 | 8,200 |
| June 02, 2025 | 3,445 | 3,455 | 3,455 | 3,455 | 3,425 | 2,400 |
| May 30, 2025 | 3,370 | 3,420 | 3,420 | 3,420 | 3,330 | 2,100 |
| May 29, 2025 | 3,420 | 3,395 | 3,395 | 3,465 | 3,390 | 4,900 |
| May 28, 2025 | 3,430 | 3,385 | 3,385 | 3,440 | 3,385 | 3,200 |
| May 27, 2025 | 3,355 | 3,400 | 3,400 | 3,450 | 3,355 | 13,200 |
| May 26, 2025 | 3,270 | 3,325 | 3,325 | 3,325 | 3,250 | 7,100 |
| May 23, 2025 | 3,290 | 3,270 | 3,270 | 3,295 | 3,250 | 4,000 |