4,105.00
-30(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,140 | 4,105 | 4,105 | 4,160 | 4,105 | 139,200 |
| August 15, 2025 | 4,100 | 4,135 | 4,135 | 4,155 | 4,090 | 99,300 |
| August 14, 2025 | 4,140 | 4,095 | 4,095 | 4,150 | 4,090 | 134,800 |
| August 13, 2025 | 4,105 | 4,150 | 4,150 | 4,175 | 4,090 | 221,800 |
| August 12, 2025 | 4,155 | 4,085 | 4,085 | 4,170 | 4,080 | 296,500 |
| August 08, 2025 | 4,190 | 4,125 | 4,125 | 4,225 | 4,120 | 458,500 |
| August 07, 2025 | 4,860 | 4,705 | 4,705 | 4,860 | 4,685 | 129,800 |
| August 06, 2025 | 4,830 | 4,875 | 4,875 | 4,895 | 4,805 | 88,600 |
| August 05, 2025 | 4,800 | 4,810 | 4,810 | 4,860 | 4,795 | 90,500 |
| August 04, 2025 | 4,695 | 4,740 | 4,740 | 4,765 | 4,685 | 82,500 |
| August 01, 2025 | 4,835 | 4,810 | 4,810 | 4,855 | 4,780 | 90,200 |
| July 31, 2025 | 4,770 | 4,870 | 4,870 | 4,880 | 4,770 | 89,600 |
| July 30, 2025 | 4,750 | 4,770 | 4,770 | 4,845 | 4,730 | 349,400 |
| July 29, 2025 | 4,840 | 4,775 | 4,775 | 4,855 | 4,760 | 79,800 |
| July 28, 2025 | 4,845 | 4,865 | 4,865 | 4,900 | 4,825 | 66,600 |
| July 25, 2025 | 4,920 | 4,880 | 4,880 | 4,950 | 4,855 | 86,700 |
| July 24, 2025 | 4,950 | 4,950 | 4,950 | 4,960 | 4,900 | 119,800 |
| July 23, 2025 | 4,950 | 4,955 | 4,955 | 5,000 | 4,900 | 227,800 |
| July 22, 2025 | 4,760 | 4,785 | 4,785 | 4,805 | 4,725 | 139,900 |
| July 18, 2025 | 4,730 | 4,705 | 4,705 | 4,790 | 4,705 | 97,800 |
| July 17, 2025 | 4,740 | 4,725 | 4,725 | 4,770 | 4,695 | 97,200 |
| July 16, 2025 | 4,780 | 4,740 | 4,740 | 4,800 | 4,730 | 100,200 |
| July 15, 2025 | 4,740 | 4,740 | 4,740 | 4,760 | 4,705 | 84,700 |
| July 14, 2025 | 4,780 | 4,755 | 4,755 | 4,820 | 4,755 | 120,100 |
| July 11, 2025 | 4,790 | 4,725 | 4,725 | 4,840 | 4,725 | 118,300 |
| July 10, 2025 | 4,790 | 4,740 | 4,740 | 4,820 | 4,710 | 135,500 |
| July 09, 2025 | 4,845 | 4,790 | 4,790 | 4,870 | 4,780 | 90,200 |
| July 08, 2025 | 4,830 | 4,845 | 4,845 | 4,880 | 4,800 | 108,100 |
| July 07, 2025 | 4,890 | 4,840 | 4,840 | 4,900 | 4,815 | 102,000 |
| July 04, 2025 | 4,910 | 4,900 | 4,900 | 4,915 | 4,845 | 79,700 |
| July 03, 2025 | 4,925 | 4,875 | 4,875 | 4,930 | 4,850 | 93,200 |
| July 02, 2025 | 4,805 | 4,810 | 4,810 | 4,875 | 4,765 | 152,600 |
| July 01, 2025 | 4,870 | 4,835 | 4,835 | 4,930 | 4,805 | 128,500 |
| June 30, 2025 | 4,990 | 4,895 | 4,895 | 5,020 | 4,880 | 157,600 |
| June 27, 2025 | 4,980 | 4,925 | 4,925 | 4,990 | 4,870 | 253,100 |
| June 26, 2025 | 4,675 | 4,880 | 4,880 | 4,975 | 4,645 | 359,600 |
| June 25, 2025 | 4,635 | 4,615 | 4,615 | 4,685 | 4,575 | 166,500 |
| June 24, 2025 | 4,720 | 4,590 | 4,590 | 4,725 | 4,575 | 165,600 |
| June 23, 2025 | 4,595 | 4,690 | 4,690 | 4,715 | 4,470 | 221,500 |
| June 20, 2025 | 4,415 | 4,570 | 4,570 | 4,595 | 4,415 | 182,900 |
| June 19, 2025 | 4,555 | 4,395 | 4,395 | 4,590 | 4,395 | 80,000 |
| June 18, 2025 | 4,565 | 4,550 | 4,550 | 4,600 | 4,480 | 149,200 |
| June 17, 2025 | 4,430 | 4,600 | 4,600 | 4,600 | 4,350 | 307,900 |
| June 16, 2025 | 4,290 | 4,320 | 4,320 | 4,335 | 4,270 | 58,800 |
| June 13, 2025 | 4,355 | 4,250 | 4,250 | 4,365 | 4,230 | 79,500 |
| June 12, 2025 | 4,425 | 4,335 | 4,335 | 4,430 | 4,305 | 90,900 |
| June 11, 2025 | 4,390 | 4,410 | 4,410 | 4,445 | 4,325 | 128,600 |
| June 10, 2025 | 4,240 | 4,350 | 4,350 | 4,490 | 4,240 | 288,300 |
| June 09, 2025 | 4,275 | 4,205 | 4,205 | 4,275 | 4,205 | 71,000 |
| June 06, 2025 | 4,250 | 4,250 | 4,250 | 4,295 | 4,235 | 70,900 |
| June 05, 2025 | 4,250 | 4,235 | 4,235 | 4,290 | 4,210 | 72,300 |
| June 04, 2025 | 4,295 | 4,240 | 4,240 | 4,320 | 4,210 | 133,200 |
| June 03, 2025 | 4,235 | 4,265 | 4,265 | 4,295 | 4,200 | 96,400 |
| June 02, 2025 | 4,265 | 4,235 | 4,235 | 4,290 | 4,215 | 95,900 |
| May 30, 2025 | 4,210 | 4,250 | 4,250 | 4,270 | 4,200 | 81,500 |
| May 29, 2025 | 4,210 | 4,245 | 4,245 | 4,250 | 4,210 | 74,600 |
| May 28, 2025 | 4,250 | 4,205 | 4,205 | 4,270 | 4,205 | 48,800 |
| May 27, 2025 | 4,175 | 4,210 | 4,210 | 4,220 | 4,165 | 58,400 |
| May 26, 2025 | 4,090 | 4,165 | 4,165 | 4,230 | 4,090 | 110,400 |
| May 23, 2025 | 4,120 | 4,080 | 4,080 | 4,125 | 4,070 | 48,200 |