4,320.00
+30(+0.70%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 4,290 | 4,320 | 4,300 | 4,335 | 4,285 | 55,100 |
August 15, 2025 | 4,315 | 4,290 | 4,290 | 4,335 | 4,265 | 56,400 |
August 14, 2025 | 4,330 | 4,305 | 4,305 | 4,330 | 4,260 | 65,700 |
August 13, 2025 | 4,345 | 4,335 | 4,335 | 4,375 | 4,300 | 48,300 |
August 12, 2025 | 4,395 | 4,350 | 4,350 | 4,395 | 4,315 | 89,600 |
August 08, 2025 | 4,505 | 4,360 | 4,360 | 4,515 | 4,330 | 121,900 |
August 07, 2025 | 4,455 | 4,525 | 4,525 | 4,590 | 4,455 | 65,300 |
August 06, 2025 | 4,440 | 4,500 | 4,500 | 4,505 | 4,440 | 52,000 |
August 05, 2025 | 4,420 | 4,450 | 4,450 | 4,475 | 4,375 | 60,500 |
August 04, 2025 | 4,390 | 4,445 | 4,445 | 4,460 | 4,345 | 78,700 |
August 01, 2025 | 4,450 | 4,405 | 4,405 | 4,475 | 4,390 | 121,900 |
July 31, 2025 | 4,315 | 4,465 | 4,465 | 4,500 | 4,315 | 272,400 |
July 30, 2025 | 4,070 | 4,245 | 4,245 | 4,305 | 4,060 | 300,600 |
July 29, 2025 | 4,235 | 4,305 | 4,305 | 4,340 | 4,210 | 149,700 |
July 28, 2025 | 4,310 | 4,275 | 4,275 | 4,340 | 4,275 | 77,600 |
July 25, 2025 | 4,270 | 4,330 | 4,330 | 4,375 | 4,225 | 121,400 |
July 24, 2025 | 4,225 | 4,230 | 4,230 | 4,260 | 4,185 | 83,800 |
July 23, 2025 | 4,145 | 4,170 | 4,170 | 4,240 | 4,090 | 153,100 |
July 22, 2025 | 4,160 | 4,135 | 4,135 | 4,250 | 4,135 | 65,300 |
July 18, 2025 | 4,245 | 4,220 | 4,220 | 4,245 | 4,200 | 52,300 |
July 17, 2025 | 4,190 | 4,255 | 4,255 | 4,270 | 4,190 | 81,600 |
July 16, 2025 | 4,135 | 4,185 | 4,185 | 4,195 | 4,135 | 84,800 |
July 15, 2025 | 4,130 | 4,125 | 4,125 | 4,145 | 4,095 | 52,100 |
July 14, 2025 | 4,090 | 4,115 | 4,115 | 4,125 | 4,070 | 58,200 |
July 11, 2025 | 4,045 | 4,080 | 4,080 | 4,110 | 4,045 | 61,200 |
July 10, 2025 | 4,010 | 4,025 | 4,025 | 4,025 | 3,970 | 65,200 |
July 09, 2025 | 3,975 | 4,010 | 4,010 | 4,050 | 3,975 | 69,000 |
July 08, 2025 | 3,990 | 3,965 | 3,965 | 3,995 | 3,940 | 54,300 |
July 07, 2025 | 4,000 | 3,985 | 3,985 | 4,015 | 3,980 | 33,800 |
July 04, 2025 | 3,985 | 3,990 | 3,990 | 4,025 | 3,985 | 52,800 |
July 03, 2025 | 4,020 | 3,985 | 3,985 | 4,025 | 3,920 | 62,200 |
July 02, 2025 | 4,045 | 4,040 | 4,040 | 4,065 | 4,015 | 91,500 |
July 01, 2025 | 4,020 | 4,010 | 4,010 | 4,080 | 4,005 | 97,700 |
June 30, 2025 | 4,015 | 4,035 | 4,035 | 4,045 | 4,005 | 86,400 |
June 27, 2025 | 4,030 | 4,030 | 4,030 | 4,035 | 3,995 | 81,300 |
June 26, 2025 | 4,050 | 4,020 | 4,020 | 4,050 | 3,990 | 74,400 |
June 25, 2025 | 4,105 | 4,045 | 4,045 | 4,115 | 4,045 | 58,000 |
June 24, 2025 | 4,100 | 4,095 | 4,095 | 4,105 | 4,060 | 68,600 |
June 23, 2025 | 4,060 | 4,080 | 4,080 | 4,110 | 4,030 | 70,500 |
June 20, 2025 | 4,130 | 4,110 | 4,110 | 4,150 | 4,075 | 144,300 |
June 19, 2025 | 4,140 | 4,130 | 4,130 | 4,145 | 4,090 | 62,500 |
June 18, 2025 | 4,115 | 4,140 | 4,140 | 4,145 | 4,110 | 34,800 |
June 17, 2025 | 4,150 | 4,145 | 4,145 | 4,190 | 4,120 | 53,000 |
June 16, 2025 | 4,235 | 4,200 | 4,200 | 4,235 | 4,145 | 58,800 |
June 13, 2025 | 4,200 | 4,180 | 4,180 | 4,270 | 4,165 | 117,100 |
June 12, 2025 | 4,170 | 4,200 | 4,200 | 4,215 | 4,135 | 69,900 |
June 11, 2025 | 4,190 | 4,200 | 4,200 | 4,245 | 4,185 | 77,900 |
June 10, 2025 | 4,185 | 4,190 | 4,190 | 4,205 | 4,170 | 47,100 |
June 09, 2025 | 4,205 | 4,215 | 4,215 | 4,250 | 4,195 | 78,500 |
June 06, 2025 | 4,255 | 4,170 | 4,170 | 4,255 | 4,145 | 59,300 |
June 05, 2025 | 4,235 | 4,200 | 4,200 | 4,235 | 4,175 | 44,300 |
June 04, 2025 | 4,190 | 4,235 | 4,235 | 4,290 | 4,180 | 67,500 |
June 03, 2025 | 4,230 | 4,230 | 4,230 | 4,260 | 4,185 | 110,100 |
June 02, 2025 | 4,250 | 4,225 | 4,225 | 4,285 | 4,190 | 169,600 |
May 30, 2025 | 4,050 | 4,290 | 4,290 | 4,300 | 4,050 | 296,000 |
May 29, 2025 | 3,915 | 3,960 | 3,960 | 3,985 | 3,900 | 73,000 |
May 28, 2025 | 3,940 | 3,915 | 3,915 | 3,985 | 3,900 | 79,400 |
May 27, 2025 | 3,875 | 3,890 | 3,890 | 3,915 | 3,875 | 41,200 |
May 26, 2025 | 3,900 | 3,905 | 3,905 | 3,960 | 3,890 | 41,700 |
May 23, 2025 | 3,865 | 3,855 | 3,855 | 3,890 | 3,840 | 69,200 |