3,956.00
-33(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,000 | 3,956 | 3,956 | 4,004 | 3,943 | 111,900 |
| August 21, 2025 | 4,000 | 3,989 | 3,989 | 4,002 | 3,973 | 84,100 |
| August 20, 2025 | 4,015 | 4,000 | 4,000 | 4,068 | 4,000 | 142,900 |
| August 19, 2025 | 3,967 | 3,999 | 3,999 | 4,000 | 3,967 | 113,900 |
| August 18, 2025 | 3,933 | 3,957 | 3,957 | 3,975 | 3,933 | 114,100 |
| August 15, 2025 | 3,920 | 3,933 | 3,933 | 3,940 | 3,901 | 115,700 |
| August 14, 2025 | 3,961 | 3,919 | 3,919 | 3,961 | 3,906 | 146,500 |
| August 13, 2025 | 3,971 | 3,983 | 3,983 | 3,997 | 3,936 | 148,100 |
| August 12, 2025 | 4,010 | 3,975 | 3,975 | 4,013 | 3,968 | 190,000 |
| August 08, 2025 | 3,992 | 4,009 | 4,009 | 4,018 | 3,910 | 430,900 |
| August 07, 2025 | 4,089 | 4,106 | 4,106 | 4,131 | 3,990 | 157,100 |
| August 06, 2025 | 4,019 | 4,090 | 4,090 | 4,090 | 4,011 | 182,500 |
| August 05, 2025 | 4,035 | 3,996 | 3,996 | 4,060 | 3,996 | 92,200 |
| August 04, 2025 | 4,010 | 4,020 | 4,020 | 4,052 | 3,998 | 160,300 |
| August 01, 2025 | 3,990 | 4,034 | 4,034 | 4,065 | 3,988 | 153,400 |
| July 31, 2025 | 3,939 | 3,988 | 3,988 | 3,988 | 3,938 | 115,300 |
| July 30, 2025 | 3,906 | 3,921 | 3,921 | 3,931 | 3,896 | 76,200 |
| July 29, 2025 | 3,888 | 3,894 | 3,894 | 3,906 | 3,870 | 94,600 |
| July 28, 2025 | 3,910 | 3,901 | 3,901 | 3,921 | 3,887 | 80,300 |
| July 25, 2025 | 3,934 | 3,919 | 3,919 | 3,934 | 3,907 | 66,800 |
| July 24, 2025 | 3,900 | 3,919 | 3,919 | 3,933 | 3,890 | 115,300 |
| July 23, 2025 | 3,896 | 3,890 | 3,890 | 3,906 | 3,847 | 133,000 |
| July 22, 2025 | 3,910 | 3,870 | 3,870 | 3,928 | 3,866 | 101,500 |
| July 18, 2025 | 3,950 | 3,913 | 3,913 | 3,965 | 3,905 | 97,100 |
| July 17, 2025 | 3,941 | 3,935 | 3,935 | 3,943 | 3,917 | 85,500 |
| July 16, 2025 | 3,961 | 3,941 | 3,941 | 3,975 | 3,936 | 100,000 |
| July 15, 2025 | 4,011 | 3,986 | 3,986 | 4,024 | 3,963 | 102,900 |
| July 14, 2025 | 4,023 | 4,011 | 4,011 | 4,045 | 3,995 | 110,100 |
| July 11, 2025 | 3,972 | 4,021 | 4,021 | 4,039 | 3,972 | 128,400 |
| July 10, 2025 | 3,950 | 3,958 | 3,958 | 3,961 | 3,923 | 115,500 |
| July 09, 2025 | 3,942 | 3,950 | 3,950 | 3,970 | 3,930 | 110,400 |
| July 08, 2025 | 3,896 | 3,942 | 3,942 | 3,942 | 3,864 | 108,700 |
| July 07, 2025 | 3,881 | 3,880 | 3,880 | 3,903 | 3,862 | 79,000 |
| July 04, 2025 | 3,901 | 3,881 | 3,881 | 3,906 | 3,880 | 75,000 |
| July 03, 2025 | 3,935 | 3,892 | 3,892 | 3,946 | 3,864 | 150,400 |
| July 02, 2025 | 3,955 | 3,932 | 3,932 | 3,997 | 3,930 | 118,100 |
| July 01, 2025 | 3,950 | 3,966 | 3,966 | 3,975 | 3,949 | 88,500 |
| June 30, 2025 | 3,914 | 3,963 | 3,963 | 3,965 | 3,912 | 149,200 |
| June 27, 2025 | 3,923 | 3,911 | 3,911 | 3,937 | 3,890 | 106,700 |
| June 26, 2025 | 3,916 | 3,923 | 3,923 | 3,932 | 3,898 | 101,400 |
| June 25, 2025 | 3,977 | 3,918 | 3,918 | 3,993 | 3,918 | 143,600 |
| June 24, 2025 | 4,006 | 3,983 | 3,983 | 4,022 | 3,958 | 140,400 |
| June 23, 2025 | 4,000 | 4,000 | 4,000 | 4,020 | 3,968 | 132,800 |
| June 20, 2025 | 3,964 | 4,010 | 4,010 | 4,059 | 3,952 | 198,600 |
| June 19, 2025 | 4,041 | 3,964 | 3,964 | 4,074 | 3,943 | 184,600 |
| June 18, 2025 | 3,994 | 4,066 | 4,066 | 4,095 | 3,987 | 278,900 |
| June 17, 2025 | 3,945 | 3,990 | 3,990 | 4,030 | 3,945 | 356,300 |
| June 16, 2025 | 3,830 | 3,943 | 3,943 | 3,993 | 3,796 | 577,600 |
| June 13, 2025 | 3,710 | 3,729 | 3,729 | 3,738 | 3,696 | 123,900 |
| June 12, 2025 | 3,736 | 3,723 | 3,723 | 3,749 | 3,707 | 58,500 |
| June 11, 2025 | 3,747 | 3,736 | 3,736 | 3,768 | 3,726 | 125,200 |
| June 10, 2025 | 3,675 | 3,726 | 3,726 | 3,745 | 3,670 | 190,500 |
| June 09, 2025 | 3,653 | 3,660 | 3,660 | 3,681 | 3,642 | 120,100 |
| June 06, 2025 | 3,651 | 3,642 | 3,642 | 3,668 | 3,642 | 101,900 |
| June 05, 2025 | 3,684 | 3,644 | 3,644 | 3,709 | 3,633 | 195,700 |
| June 04, 2025 | 3,765 | 3,742 | 3,742 | 3,775 | 3,733 | 97,800 |
| June 03, 2025 | 3,776 | 3,779 | 3,779 | 3,789 | 3,755 | 96,900 |
| June 02, 2025 | 3,747 | 3,761 | 3,761 | 3,789 | 3,744 | 117,400 |
| May 30, 2025 | 3,672 | 3,747 | 3,747 | 3,747 | 3,668 | 236,300 |
| May 29, 2025 | 3,676 | 3,691 | 3,691 | 3,697 | 3,668 | 103,400 |