4,717.00
-103(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,803 | 4,717 | 4,717 | 4,823 | 4,699 | 531,100 |
| August 15, 2025 | 4,659 | 4,820 | 4,820 | 4,848 | 4,625 | 1.05M |
| August 14, 2025 | 4,633 | 4,589 | 4,589 | 4,642 | 4,555 | 622,100 |
| August 13, 2025 | 4,701 | 4,690 | 4,690 | 4,706 | 4,631 | 557,100 |
| August 12, 2025 | 4,794 | 4,728 | 4,728 | 4,794 | 4,691 | 366,000 |
| August 08, 2025 | 4,750 | 4,796 | 4,796 | 4,814 | 4,732 | 336,600 |
| August 07, 2025 | 4,697 | 4,755 | 4,755 | 4,803 | 4,697 | 330,000 |
| August 06, 2025 | 4,560 | 4,644 | 4,644 | 4,650 | 4,559 | 376,500 |
| August 05, 2025 | 4,579 | 4,585 | 4,585 | 4,617 | 4,557 | 184,900 |
| August 04, 2025 | 4,559 | 4,588 | 4,588 | 4,619 | 4,558 | 231,500 |
| August 01, 2025 | 4,530 | 4,555 | 4,555 | 4,563 | 4,494 | 241,700 |
| July 31, 2025 | 4,489 | 4,482 | 4,482 | 4,515 | 4,439 | 353,300 |
| July 30, 2025 | 4,416 | 4,458 | 4,458 | 4,460 | 4,412 | 187,000 |
| July 29, 2025 | 4,442 | 4,428 | 4,428 | 4,452 | 4,418 | 176,600 |
| July 28, 2025 | 4,550 | 4,441 | 4,441 | 4,560 | 4,428 | 259,600 |
| July 25, 2025 | 4,575 | 4,566 | 4,566 | 4,585 | 4,555 | 259,300 |
| July 24, 2025 | 4,552 | 4,575 | 4,575 | 4,577 | 4,515 | 296,700 |
| July 23, 2025 | 4,570 | 4,568 | 4,568 | 4,596 | 4,535 | 277,000 |
| July 22, 2025 | 4,647 | 4,574 | 4,574 | 4,660 | 4,562 | 237,800 |
| July 18, 2025 | 4,680 | 4,580 | 4,580 | 4,693 | 4,580 | 229,700 |
| July 17, 2025 | 4,577 | 4,648 | 4,648 | 4,667 | 4,576 | 303,600 |
| July 16, 2025 | 4,584 | 4,598 | 4,598 | 4,645 | 4,576 | 307,800 |
| July 15, 2025 | 4,530 | 4,544 | 4,544 | 4,570 | 4,516 | 223,700 |
| July 14, 2025 | 4,500 | 4,507 | 4,507 | 4,529 | 4,462 | 178,400 |
| July 11, 2025 | 4,520 | 4,502 | 4,502 | 4,534 | 4,491 | 250,500 |
| July 10, 2025 | 4,544 | 4,504 | 4,504 | 4,545 | 4,487 | 280,000 |
| July 09, 2025 | 4,538 | 4,532 | 4,532 | 4,588 | 4,532 | 228,500 |
| July 08, 2025 | 4,595 | 4,532 | 4,532 | 4,597 | 4,517 | 444,400 |
| July 07, 2025 | 4,500 | 4,590 | 4,590 | 4,605 | 4,493 | 318,800 |
| July 04, 2025 | 4,413 | 4,474 | 4,474 | 4,484 | 4,413 | 211,600 |
| July 03, 2025 | 4,466 | 4,432 | 4,432 | 4,470 | 4,415 | 213,000 |
| July 02, 2025 | 4,480 | 4,483 | 4,483 | 4,510 | 4,476 | 197,300 |
| July 01, 2025 | 4,499 | 4,493 | 4,493 | 4,545 | 4,480 | 217,000 |
| June 30, 2025 | 4,520 | 4,509 | 4,509 | 4,530 | 4,489 | 289,000 |
| June 27, 2025 | 4,427 | 4,477 | 4,477 | 4,493 | 4,418 | 353,400 |
| June 26, 2025 | 4,366 | 4,406 | 4,406 | 4,421 | 4,366 | 278,500 |
| June 25, 2025 | 4,424 | 4,388 | 4,388 | 4,436 | 4,380 | 255,300 |
| June 24, 2025 | 4,452 | 4,448 | 4,448 | 4,465 | 4,435 | 211,900 |
| June 23, 2025 | 4,420 | 4,422 | 4,422 | 4,478 | 4,406 | 244,000 |
| June 20, 2025 | 4,431 | 4,411 | 4,411 | 4,459 | 4,406 | 359,700 |
| June 19, 2025 | 4,435 | 4,445 | 4,445 | 4,456 | 4,400 | 128,100 |
| June 18, 2025 | 4,423 | 4,428 | 4,428 | 4,449 | 4,420 | 190,000 |
| June 17, 2025 | 4,378 | 4,400 | 4,400 | 4,425 | 4,374 | 192,700 |
| June 16, 2025 | 4,397 | 4,398 | 4,398 | 4,407 | 4,363 | 205,600 |
| June 13, 2025 | 4,369 | 4,368 | 4,368 | 4,404 | 4,359 | 173,500 |
| June 12, 2025 | 4,391 | 4,393 | 4,393 | 4,418 | 4,384 | 196,100 |
| June 11, 2025 | 4,450 | 4,397 | 4,397 | 4,458 | 4,391 | 319,000 |
| June 10, 2025 | 4,377 | 4,389 | 4,389 | 4,404 | 4,368 | 323,000 |
| June 09, 2025 | 4,400 | 4,422 | 4,422 | 4,433 | 4,359 | 255,200 |
| June 06, 2025 | 4,462 | 4,414 | 4,414 | 4,480 | 4,376 | 284,300 |
| June 05, 2025 | 4,400 | 4,444 | 4,444 | 4,486 | 4,400 | 288,200 |
| June 04, 2025 | 4,456 | 4,438 | 4,438 | 4,474 | 4,413 | 321,200 |
| June 03, 2025 | 4,444 | 4,471 | 4,471 | 4,477 | 4,421 | 373,900 |
| June 02, 2025 | 4,442 | 4,443 | 4,443 | 4,454 | 4,412 | 417,800 |
| May 30, 2025 | 4,435 | 4,491 | 4,491 | 4,537 | 4,421 | 513,600 |
| May 29, 2025 | 4,517 | 4,476 | 4,476 | 4,535 | 4,471 | 606,200 |
| May 28, 2025 | 4,540 | 4,551 | 4,551 | 4,552 | 4,504 | 432,200 |
| May 27, 2025 | 4,546 | 4,530 | 4,530 | 4,578 | 4,521 | 203,700 |
| May 26, 2025 | 4,512 | 4,539 | 4,539 | 4,543 | 4,495 | 328,000 |
| May 23, 2025 | 4,531 | 4,505 | 4,505 | 4,552 | 4,499 | 224,200 |