4,060.00
-24(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,084 | 4,060 | 4,060 | 4,098 | 4,057 | 131,200 |
| August 15, 2025 | 4,082 | 4,084 | 4,084 | 4,092 | 4,043 | 138,600 |
| August 14, 2025 | 4,170 | 4,082 | 4,082 | 4,172 | 4,077 | 158,700 |
| August 13, 2025 | 4,192 | 4,204 | 4,204 | 4,204 | 4,140 | 218,600 |
| August 12, 2025 | 4,235 | 4,192 | 4,192 | 4,235 | 4,154 | 235,400 |
| August 08, 2025 | 4,195 | 4,239 | 4,239 | 4,267 | 4,186 | 204,900 |
| August 07, 2025 | 4,170 | 4,195 | 4,195 | 4,235 | 4,167 | 225,800 |
| August 06, 2025 | 4,066 | 4,167 | 4,167 | 4,167 | 4,066 | 267,400 |
| August 05, 2025 | 4,100 | 4,066 | 4,066 | 4,149 | 4,066 | 225,400 |
| August 04, 2025 | 4,102 | 4,120 | 4,120 | 4,138 | 4,102 | 195,700 |
| August 01, 2025 | 4,050 | 4,111 | 4,111 | 4,129 | 4,049 | 238,400 |
| July 31, 2025 | 4,009 | 4,026 | 4,026 | 4,042 | 4,003 | 204,200 |
| July 30, 2025 | 3,975 | 3,996 | 3,996 | 4,005 | 3,974 | 155,300 |
| July 29, 2025 | 3,970 | 3,973 | 3,973 | 3,976 | 3,932 | 268,600 |
| July 28, 2025 | 4,041 | 3,990 | 3,990 | 4,050 | 3,958 | 271,500 |
| July 25, 2025 | 4,009 | 4,028 | 4,028 | 4,061 | 4,005 | 196,300 |
| July 24, 2025 | 3,961 | 4,005 | 4,005 | 4,025 | 3,956 | 289,900 |
| July 23, 2025 | 4,014 | 3,965 | 3,965 | 4,052 | 3,950 | 322,300 |
| July 22, 2025 | 3,980 | 4,025 | 4,025 | 4,067 | 3,980 | 340,200 |
| July 18, 2025 | 4,030 | 3,980 | 3,980 | 4,076 | 3,976 | 301,700 |
| July 17, 2025 | 3,960 | 4,026 | 4,026 | 4,038 | 3,959 | 278,300 |
| July 16, 2025 | 3,940 | 3,959 | 3,959 | 3,989 | 3,937 | 282,600 |
| July 15, 2025 | 3,906 | 3,923 | 3,923 | 3,941 | 3,887 | 254,700 |
| July 14, 2025 | 3,909 | 3,910 | 3,910 | 3,968 | 3,895 | 381,800 |
| July 11, 2025 | 3,871 | 3,909 | 3,909 | 3,918 | 3,838 | 541,200 |
| July 10, 2025 | 3,995 | 3,838 | 3,838 | 4,017 | 3,792 | 813,200 |
| July 09, 2025 | 4,044 | 3,985 | 3,985 | 4,080 | 3,985 | 458,300 |
| July 08, 2025 | 4,013 | 4,045 | 4,045 | 4,069 | 3,996 | 600,900 |
| July 07, 2025 | 4,016 | 3,994 | 3,994 | 4,066 | 3,962 | 676,500 |
| July 04, 2025 | 3,734 | 3,974 | 3,974 | 3,989 | 3,693 | 1.77M |
| July 03, 2025 | 3,713 | 3,664 | 3,664 | 3,714 | 3,628 | 457,300 |
| July 02, 2025 | 3,690 | 3,695 | 3,695 | 3,719 | 3,677 | 258,900 |
| July 01, 2025 | 3,665 | 3,662 | 3,662 | 3,680 | 3,634 | 182,500 |
| June 30, 2025 | 3,618 | 3,631 | 3,631 | 3,655 | 3,613 | 218,700 |
| June 27, 2025 | 3,572 | 3,586 | 3,586 | 3,599 | 3,565 | 153,800 |
| June 26, 2025 | 3,502 | 3,574 | 3,574 | 3,579 | 3,502 | 213,900 |
| June 25, 2025 | 3,578 | 3,521 | 3,521 | 3,580 | 3,512 | 195,300 |
| June 24, 2025 | 3,579 | 3,580 | 3,580 | 3,599 | 3,575 | 130,700 |
| June 23, 2025 | 3,551 | 3,568 | 3,568 | 3,612 | 3,550 | 191,800 |
| June 20, 2025 | 3,537 | 3,559 | 3,559 | 3,563 | 3,505 | 254,800 |
| June 19, 2025 | 3,510 | 3,531 | 3,531 | 3,549 | 3,508 | 143,300 |
| June 18, 2025 | 3,500 | 3,495 | 3,495 | 3,520 | 3,482 | 183,000 |
| June 17, 2025 | 3,532 | 3,500 | 3,500 | 3,544 | 3,492 | 125,200 |
| June 16, 2025 | 3,520 | 3,532 | 3,532 | 3,553 | 3,501 | 169,500 |
| June 13, 2025 | 3,480 | 3,513 | 3,513 | 3,538 | 3,467 | 213,800 |
| June 12, 2025 | 3,468 | 3,486 | 3,486 | 3,492 | 3,460 | 160,700 |
| June 11, 2025 | 3,482 | 3,478 | 3,478 | 3,514 | 3,474 | 187,800 |
| June 10, 2025 | 3,482 | 3,495 | 3,495 | 3,511 | 3,464 | 201,600 |
| June 09, 2025 | 3,491 | 3,495 | 3,495 | 3,527 | 3,487 | 182,400 |
| June 06, 2025 | 3,510 | 3,504 | 3,504 | 3,534 | 3,491 | 215,100 |
| June 05, 2025 | 3,500 | 3,513 | 3,513 | 3,552 | 3,499 | 194,300 |
| June 04, 2025 | 3,605 | 3,511 | 3,511 | 3,605 | 3,508 | 241,400 |
| June 03, 2025 | 3,529 | 3,602 | 3,602 | 3,618 | 3,521 | 267,700 |
| June 02, 2025 | 3,550 | 3,529 | 3,529 | 3,596 | 3,510 | 271,000 |
| May 30, 2025 | 3,494 | 3,535 | 3,535 | 3,543 | 3,485 | 547,000 |
| May 29, 2025 | 3,480 | 3,510 | 3,510 | 3,517 | 3,480 | 281,400 |
| May 28, 2025 | 3,505 | 3,503 | 3,503 | 3,544 | 3,492 | 404,100 |
| May 27, 2025 | 3,511 | 3,506 | 3,506 | 3,539 | 3,503 | 398,700 |
| May 26, 2025 | 3,462 | 3,548 | 3,548 | 3,548 | 3,454 | 558,800 |
| May 23, 2025 | 3,448 | 3,497 | 3,497 | 3,523 | 3,446 | 286,700 |