4,245.00
+85(+2.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 4,160 | 4,245 | 4,245 | 4,255 | 4,130 | 8,100 |
August 15, 2025 | 4,145 | 4,160 | 4,160 | 4,160 | 4,120 | 5,900 |
August 14, 2025 | 4,150 | 4,145 | 4,145 | 4,190 | 4,115 | 9,500 |
August 13, 2025 | 4,260 | 4,195 | 4,195 | 4,275 | 4,165 | 14,800 |
August 12, 2025 | 4,310 | 4,275 | 4,275 | 4,360 | 4,275 | 13,100 |
August 08, 2025 | 4,335 | 4,320 | 4,320 | 4,400 | 4,280 | 19,300 |
August 07, 2025 | 4,320 | 4,350 | 4,350 | 4,430 | 4,295 | 18,400 |
August 06, 2025 | 4,140 | 4,320 | 4,320 | 4,340 | 4,140 | 26,800 |
August 05, 2025 | 4,085 | 4,140 | 4,140 | 4,190 | 4,075 | 19,600 |
August 04, 2025 | 3,950 | 4,075 | 4,075 | 4,085 | 3,940 | 12,900 |
August 01, 2025 | 3,990 | 3,995 | 3,995 | 4,015 | 3,950 | 9,800 |
July 31, 2025 | 3,995 | 3,990 | 3,990 | 4,045 | 3,970 | 9,500 |
July 30, 2025 | 3,975 | 3,970 | 3,970 | 4,000 | 3,970 | 6,300 |
July 29, 2025 | 3,985 | 3,985 | 3,985 | 4,010 | 3,960 | 5,300 |
July 28, 2025 | 4,040 | 3,985 | 3,985 | 4,060 | 3,975 | 9,800 |
July 25, 2025 | 3,980 | 4,035 | 4,035 | 4,040 | 3,960 | 16,400 |
July 24, 2025 | 3,920 | 3,960 | 3,960 | 4,000 | 3,920 | 22,900 |
July 23, 2025 | 3,890 | 3,875 | 3,875 | 3,900 | 3,840 | 12,100 |
July 22, 2025 | 3,920 | 3,850 | 3,850 | 3,920 | 3,850 | 6,000 |
July 18, 2025 | 3,950 | 3,890 | 3,890 | 3,950 | 3,880 | 7,700 |
July 17, 2025 | 3,885 | 3,925 | 3,925 | 3,950 | 3,875 | 6,200 |
July 16, 2025 | 3,890 | 3,895 | 3,895 | 3,910 | 3,875 | 4,600 |
July 15, 2025 | 3,920 | 3,890 | 3,890 | 3,960 | 3,890 | 6,800 |
July 14, 2025 | 3,905 | 3,905 | 3,905 | 3,950 | 3,890 | 10,500 |
July 11, 2025 | 3,860 | 3,870 | 3,870 | 3,895 | 3,850 | 7,500 |
July 10, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,820 | 14,400 |
July 09, 2025 | 3,860 | 3,875 | 3,875 | 3,885 | 3,855 | 5,400 |
July 08, 2025 | 3,890 | 3,855 | 3,855 | 3,890 | 3,855 | 8,800 |
July 07, 2025 | 3,840 | 3,860 | 3,860 | 3,900 | 3,840 | 12,200 |
July 04, 2025 | 3,850 | 3,835 | 3,835 | 3,850 | 3,820 | 7,100 |
July 03, 2025 | 3,875 | 3,850 | 3,850 | 3,895 | 3,850 | 6,000 |
July 02, 2025 | 3,890 | 3,870 | 3,870 | 3,925 | 3,870 | 7,200 |
July 01, 2025 | 3,940 | 3,890 | 3,890 | 3,940 | 3,885 | 11,100 |
June 30, 2025 | 3,945 | 3,940 | 3,940 | 3,950 | 3,925 | 9,000 |
June 27, 2025 | 3,905 | 3,945 | 3,945 | 3,945 | 3,905 | 13,200 |
June 26, 2025 | 3,910 | 3,950 | 3,887.5 | 3,970 | 3,910 | 14,200 |
June 25, 2025 | 3,945 | 3,910 | 3,848.13 | 3,945 | 3,890 | 20,600 |
June 24, 2025 | 3,960 | 3,975 | 3,912.1 | 4,000 | 3,950 | 9,200 |
June 23, 2025 | 3,880 | 3,950 | 3,950 | 3,970 | 3,880 | 10,700 |
June 20, 2025 | 3,960 | 3,920 | 3,920 | 3,995 | 3,920 | 13,400 |
June 19, 2025 | 3,995 | 3,970 | 3,970 | 4,015 | 3,970 | 11,800 |
June 18, 2025 | 3,950 | 4,020 | 4,020 | 4,025 | 3,950 | 20,600 |
June 17, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,965 | 10,700 |
June 16, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,925 | 19,700 |
June 13, 2025 | 3,910 | 3,915 | 3,915 | 3,935 | 3,830 | 35,100 |
June 12, 2025 | 3,875 | 3,910 | 3,910 | 3,920 | 3,875 | 8,300 |
June 11, 2025 | 3,880 | 3,875 | 3,875 | 3,890 | 3,855 | 10,200 |
June 10, 2025 | 3,800 | 3,880 | 3,880 | 3,915 | 3,800 | 33,700 |
June 09, 2025 | 3,780 | 3,795 | 3,795 | 3,815 | 3,780 | 8,900 |
June 06, 2025 | 3,790 | 3,780 | 3,780 | 3,795 | 3,755 | 11,100 |
June 05, 2025 | 3,755 | 3,790 | 3,790 | 3,805 | 3,755 | 14,900 |
June 04, 2025 | 3,795 | 3,755 | 3,755 | 3,805 | 3,750 | 19,800 |
June 03, 2025 | 3,855 | 3,795 | 3,795 | 3,855 | 3,785 | 16,000 |
June 02, 2025 | 3,910 | 3,830 | 3,830 | 3,950 | 3,820 | 26,500 |
May 30, 2025 | 3,900 | 3,935 | 3,935 | 3,980 | 3,900 | 29,500 |
May 29, 2025 | 3,910 | 3,915 | 3,915 | 3,925 | 3,885 | 30,700 |
May 28, 2025 | 3,910 | 3,905 | 3,905 | 3,930 | 3,870 | 39,200 |
May 27, 2025 | 3,835 | 3,900 | 3,900 | 3,915 | 3,825 | 35,800 |
May 26, 2025 | 3,725 | 3,830 | 3,830 | 3,835 | 3,725 | 43,700 |
May 23, 2025 | 3,715 | 3,720 | 3,720 | 3,760 | 3,695 | 44,500 |