4,710.00
-34(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,740 | 4,710 | 4,710 | 4,747 | 4,704 | 2.74M |
| August 15, 2025 | 4,786 | 4,744 | 4,744 | 4,788 | 4,728 | 3.15M |
| August 14, 2025 | 4,799 | 4,759 | 4,759 | 4,800 | 4,742 | 3.52M |
| August 13, 2025 | 4,815 | 4,800 | 4,800 | 4,816 | 4,781 | 4.06M |
| August 12, 2025 | 4,773 | 4,815 | 4,815 | 4,829 | 4,758 | 5.31M |
| August 08, 2025 | 4,744 | 4,777 | 4,777 | 4,785 | 4,723 | 5.09M |
| August 07, 2025 | 4,684 | 4,739 | 4,739 | 4,775 | 4,682 | 6.49M |
| August 06, 2025 | 4,640 | 4,689 | 4,689 | 4,695 | 4,637 | 5.83M |
| August 05, 2025 | 4,590 | 4,601 | 4,601 | 4,610 | 4,568 | 5.58M |
| August 04, 2025 | 4,527 | 4,578 | 4,578 | 4,585 | 4,521 | 6.46M |
| August 01, 2025 | 4,433 | 4,585 | 4,585 | 4,589 | 4,433 | 21.29M |
| July 31, 2025 | 4,300 | 4,318 | 4,318 | 4,321 | 4,290 | 3.92M |
| July 30, 2025 | 4,281 | 4,291 | 4,291 | 4,294 | 4,258 | 3.38M |
| July 29, 2025 | 4,248 | 4,263 | 4,263 | 4,276 | 4,238 | 3.46M |
| July 28, 2025 | 4,218 | 4,269 | 4,269 | 4,269 | 4,211 | 2.98M |
| July 25, 2025 | 4,285 | 4,234 | 4,234 | 4,290 | 4,223 | 3.24M |
| July 24, 2025 | 4,283 | 4,269 | 4,269 | 4,291 | 4,267 | 4.37M |
| July 23, 2025 | 4,312 | 4,269 | 4,269 | 4,330 | 4,269 | 5.94M |
| July 22, 2025 | 4,305 | 4,302 | 4,302 | 4,330 | 4,280 | 2.83M |
| July 18, 2025 | 4,340 | 4,301 | 4,301 | 4,355 | 4,301 | 2.85M |
| July 17, 2025 | 4,288 | 4,338 | 4,338 | 4,338 | 4,278 | 3.86M |
| July 16, 2025 | 4,307 | 4,287 | 4,287 | 4,310 | 4,273 | 2.4M |
| July 15, 2025 | 4,275 | 4,307 | 4,307 | 4,320 | 4,258 | 4.06M |
| July 14, 2025 | 4,255 | 4,272 | 4,272 | 4,292 | 4,245 | 3.99M |
| July 11, 2025 | 4,188 | 4,227 | 4,227 | 4,243 | 4,186 | 4.64M |
| July 10, 2025 | 4,180 | 4,155 | 4,155 | 4,188 | 4,139 | 4.72M |
| July 09, 2025 | 4,176 | 4,194 | 4,194 | 4,196 | 4,145 | 3.29M |
| July 08, 2025 | 4,200 | 4,178 | 4,178 | 4,216 | 4,178 | 3.36M |
| July 07, 2025 | 4,205 | 4,208 | 4,208 | 4,220 | 4,197 | 2.27M |
| July 04, 2025 | 4,217 | 4,218 | 4,218 | 4,226 | 4,201 | 2.09M |
| July 03, 2025 | 4,225 | 4,214 | 4,214 | 4,229 | 4,194 | 4.12M |
| July 02, 2025 | 4,230 | 4,235 | 4,235 | 4,243 | 4,210 | 2.96M |
| July 01, 2025 | 4,250 | 4,252 | 4,252 | 4,259 | 4,210 | 3.75M |
| June 30, 2025 | 4,229 | 4,248 | 4,248 | 4,258 | 4,194 | 5.33M |
| June 27, 2025 | 4,183 | 4,216 | 4,216 | 4,232 | 4,183 | 8.11M |
| June 26, 2025 | 4,295 | 4,279 | 4,182 | 4,306 | 4,275 | 8.26M |
| June 25, 2025 | 4,350 | 4,312 | 4,214.25 | 4,351 | 4,308 | 4.3M |
| June 24, 2025 | 4,399 | 4,350 | 4,251.39 | 4,400 | 4,350 | 3.59M |
| June 23, 2025 | 4,375 | 4,380 | 4,280.71 | 4,382 | 4,350 | 2.91M |
| June 20, 2025 | 4,406 | 4,363 | 4,363 | 4,432 | 4,363 | 5.64M |
| June 19, 2025 | 4,400 | 4,416 | 4,416 | 4,420 | 4,372 | 2.91M |
| June 18, 2025 | 4,350 | 4,400 | 4,400 | 4,400 | 4,349 | 3.12M |
| June 17, 2025 | 4,359 | 4,355 | 4,355 | 4,360 | 4,340 | 2.37M |
| June 16, 2025 | 4,363 | 4,360 | 4,360 | 4,378 | 4,336 | 2.54M |
| June 13, 2025 | 4,400 | 4,336 | 4,336 | 4,400 | 4,336 | 4.76M |
| June 12, 2025 | 4,410 | 4,417 | 4,417 | 4,448 | 4,407 | 4.92M |
| June 11, 2025 | 4,391 | 4,362 | 4,362 | 4,399 | 4,356 | 3.22M |
| June 10, 2025 | 4,365 | 4,401 | 4,401 | 4,404 | 4,352 | 4.21M |
| June 09, 2025 | 4,351 | 4,365 | 4,365 | 4,365 | 4,337 | 2.3M |
| June 06, 2025 | 4,308 | 4,330 | 4,330 | 4,330 | 4,298 | 2.69M |
| June 05, 2025 | 4,350 | 4,287 | 4,287 | 4,360 | 4,280 | 4.77M |
| June 04, 2025 | 4,400 | 4,359 | 4,359 | 4,400 | 4,356 | 5.04M |
| June 03, 2025 | 4,400 | 4,410 | 4,410 | 4,416 | 4,391 | 2.73M |
| June 02, 2025 | 4,433 | 4,411 | 4,411 | 4,437 | 4,390 | 3.58M |
| May 30, 2025 | 4,406 | 4,438 | 4,438 | 4,449 | 4,385 | 10.8M |
| May 29, 2025 | 4,430 | 4,434 | 4,434 | 4,440 | 4,404 | 3.94M |
| May 28, 2025 | 4,450 | 4,439 | 4,439 | 4,450 | 4,415 | 3.3M |
| May 27, 2025 | 4,422 | 4,427 | 4,427 | 4,436 | 4,407 | 2.59M |
| May 26, 2025 | 4,442 | 4,427 | 4,427 | 4,470 | 4,427 | 2.86M |
| May 23, 2025 | 4,420 | 4,448 | 4,448 | 4,448 | 4,397 | 2.87M |