4,621.00
+60(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,546 | 4,621 | 4,621 | 4,623 | 4,528 | 893,300 |
| August 15, 2025 | 4,596 | 4,561 | 4,561 | 4,609 | 4,528 | 805,100 |
| August 14, 2025 | 4,589 | 4,574 | 4,574 | 4,590 | 4,520 | 1.07M |
| August 13, 2025 | 4,642 | 4,641 | 4,641 | 4,703 | 4,610 | 870,100 |
| August 12, 2025 | 4,601 | 4,660 | 4,660 | 4,669 | 4,596 | 851,800 |
| August 08, 2025 | 4,661 | 4,632 | 4,632 | 4,697 | 4,617 | 874,100 |
| August 07, 2025 | 4,680 | 4,698 | 4,698 | 4,719 | 4,641 | 761,700 |
| August 06, 2025 | 4,680 | 4,698 | 4,698 | 4,708 | 4,632 | 1.08M |
| August 05, 2025 | 4,760 | 4,690 | 4,690 | 4,797 | 4,686 | 1.04M |
| August 04, 2025 | 4,695 | 4,717 | 4,717 | 4,738 | 4,660 | 806,100 |
| August 01, 2025 | 4,675 | 4,749 | 4,749 | 4,756 | 4,637 | 758,700 |
| July 31, 2025 | 4,731 | 4,714 | 4,714 | 4,767 | 4,651 | 1.41M |
| July 30, 2025 | 4,460 | 4,750 | 4,750 | 4,759 | 4,423 | 2.75M |
| July 29, 2025 | 4,258 | 4,351 | 4,351 | 4,367 | 4,230 | 1.06M |
| July 28, 2025 | 4,345 | 4,261 | 4,261 | 4,356 | 4,261 | 889,200 |
| July 25, 2025 | 4,372 | 4,393 | 4,393 | 4,393 | 4,325 | 801,000 |
| July 24, 2025 | 4,342 | 4,360 | 4,360 | 4,364 | 4,285 | 1.22M |
| July 23, 2025 | 4,401 | 4,339 | 4,339 | 4,442 | 4,339 | 1.08M |
| July 22, 2025 | 4,438 | 4,410 | 4,410 | 4,509 | 4,404 | 716,700 |
| July 18, 2025 | 4,471 | 4,438 | 4,438 | 4,511 | 4,435 | 627,600 |
| July 17, 2025 | 4,431 | 4,466 | 4,466 | 4,504 | 4,381 | 1.53M |
| July 16, 2025 | 4,250 | 4,291 | 4,291 | 4,313 | 4,245 | 908,600 |
| July 15, 2025 | 4,209 | 4,191 | 4,191 | 4,245 | 4,162 | 665,800 |
| July 14, 2025 | 4,115 | 4,165 | 4,165 | 4,176 | 4,091 | 651,200 |
| July 11, 2025 | 4,166 | 4,115 | 4,115 | 4,204 | 4,083 | 1.04M |
| July 10, 2025 | 4,221 | 4,191 | 4,191 | 4,235 | 4,167 | 908,100 |
| July 09, 2025 | 4,261 | 4,266 | 4,266 | 4,281 | 4,181 | 849,200 |
| July 08, 2025 | 4,282 | 4,256 | 4,256 | 4,288 | 4,225 | 760,000 |
| July 07, 2025 | 4,235 | 4,264 | 4,264 | 4,289 | 4,235 | 365,400 |
| July 04, 2025 | 4,273 | 4,239 | 4,239 | 4,286 | 4,233 | 563,400 |
| July 03, 2025 | 4,273 | 4,273 | 4,273 | 4,298 | 4,216 | 825,100 |
| July 02, 2025 | 4,401 | 4,273 | 4,273 | 4,478 | 4,273 | 871,600 |
| July 01, 2025 | 4,400 | 4,430 | 4,430 | 4,431 | 4,356 | 862,800 |
| June 30, 2025 | 4,380 | 4,348 | 4,348 | 4,398 | 4,338 | 840,000 |
| June 27, 2025 | 4,249 | 4,310 | 4,310 | 4,310 | 4,242 | 700,400 |
| June 26, 2025 | 4,298 | 4,246 | 4,246 | 4,318 | 4,218 | 779,900 |
| June 25, 2025 | 4,311 | 4,283 | 4,283 | 4,328 | 4,239 | 785,400 |
| June 24, 2025 | 4,230 | 4,289 | 4,289 | 4,289 | 4,211 | 696,000 |
| June 23, 2025 | 4,295 | 4,214 | 4,214 | 4,312 | 4,208 | 764,400 |
| June 20, 2025 | 4,372 | 4,335 | 4,335 | 4,409 | 4,328 | 794,300 |
| June 19, 2025 | 4,401 | 4,394 | 4,394 | 4,404 | 4,340 | 584,100 |
| June 18, 2025 | 4,340 | 4,401 | 4,401 | 4,403 | 4,306 | 950,000 |
| June 17, 2025 | 4,320 | 4,342 | 4,342 | 4,358 | 4,302 | 672,400 |
| June 16, 2025 | 4,370 | 4,363 | 4,363 | 4,387 | 4,299 | 622,300 |
| June 13, 2025 | 4,332 | 4,322 | 4,322 | 4,342 | 4,280 | 729,400 |
| June 12, 2025 | 4,425 | 4,323 | 4,323 | 4,480 | 4,318 | 835,500 |
| June 11, 2025 | 4,389 | 4,318 | 4,318 | 4,390 | 4,280 | 1.06M |
| June 10, 2025 | 4,246 | 4,268 | 4,268 | 4,272 | 4,219 | 968,500 |
| June 09, 2025 | 4,180 | 4,252 | 4,252 | 4,252 | 4,135 | 1.02M |
| June 06, 2025 | 4,200 | 4,193 | 4,193 | 4,260 | 4,171 | 1.09M |
| June 05, 2025 | 4,353 | 4,335 | 4,335 | 4,380 | 4,319 | 720,300 |
| June 04, 2025 | 4,395 | 4,352 | 4,352 | 4,410 | 4,331 | 667,500 |
| June 03, 2025 | 4,466 | 4,406 | 4,406 | 4,478 | 4,387 | 647,800 |
| June 02, 2025 | 4,380 | 4,427 | 4,427 | 4,430 | 4,342 | 628,900 |
| May 30, 2025 | 4,306 | 4,391 | 4,391 | 4,431 | 4,304 | 1.63M |
| May 29, 2025 | 4,370 | 4,356 | 4,356 | 4,379 | 4,319 | 555,800 |
| May 28, 2025 | 4,321 | 4,301 | 4,301 | 4,355 | 4,288 | 770,500 |
| May 27, 2025 | 4,325 | 4,268 | 4,268 | 4,325 | 4,268 | 698,600 |
| May 26, 2025 | 4,215 | 4,255 | 4,255 | 4,258 | 4,203 | 526,000 |
| May 23, 2025 | 4,230 | 4,227 | 4,227 | 4,249 | 4,200 | 542,300 |