4,090.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 188,800 |
| August 21, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 157,200 |
| August 20, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 256,600 |
| August 19, 2025 | 4,095 | 4,105 | 4,105 | 4,110 | 4,095 | 316,800 |
| August 18, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 286,600 |
| August 15, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 301,500 |
| August 14, 2025 | 4,110 | 4,100 | 4,100 | 4,115 | 4,095 | 488,200 |
| August 13, 2025 | 4,110 | 4,110 | 4,110 | 4,115 | 4,110 | 410,300 |
| August 12, 2025 | 4,110 | 4,110 | 4,110 | 4,120 | 4,110 | 362,100 |
| August 08, 2025 | 4,120 | 4,110 | 4,110 | 4,130 | 4,110 | 398,400 |
| August 07, 2025 | 4,110 | 4,120 | 4,120 | 4,120 | 4,105 | 364,500 |
| August 06, 2025 | 4,120 | 4,105 | 4,105 | 4,130 | 4,100 | 816,200 |
| August 05, 2025 | 4,130 | 4,120 | 4,120 | 4,145 | 4,110 | 1.3M |
| August 04, 2025 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 330,400 |
| August 01, 2025 | 3,450 | 3,450 | 3,450 | 3,490 | 3,430 | 65,000 |
| July 31, 2025 | 3,470 | 3,450 | 3,450 | 3,505 | 3,450 | 104,500 |
| July 30, 2025 | 3,520 | 3,470 | 3,470 | 3,565 | 3,430 | 227,000 |
| July 29, 2025 | 3,470 | 3,525 | 3,525 | 3,535 | 3,460 | 83,300 |
| July 28, 2025 | 3,560 | 3,525 | 3,525 | 3,580 | 3,525 | 64,300 |
| July 25, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,515 | 56,800 |
| July 24, 2025 | 3,550 | 3,580 | 3,580 | 3,590 | 3,520 | 85,800 |
| July 23, 2025 | 3,490 | 3,520 | 3,520 | 3,545 | 3,480 | 127,800 |
| July 22, 2025 | 3,375 | 3,440 | 3,440 | 3,455 | 3,350 | 118,700 |
| July 18, 2025 | 3,455 | 3,415 | 3,415 | 3,455 | 3,405 | 72,400 |
| July 17, 2025 | 3,440 | 3,430 | 3,430 | 3,460 | 3,420 | 88,700 |
| July 16, 2025 | 3,510 | 3,470 | 3,470 | 3,520 | 3,470 | 64,100 |
| July 15, 2025 | 3,495 | 3,505 | 3,505 | 3,535 | 3,485 | 69,300 |
| July 14, 2025 | 3,480 | 3,495 | 3,495 | 3,505 | 3,450 | 70,800 |
| July 11, 2025 | 3,550 | 3,485 | 3,485 | 3,560 | 3,485 | 121,500 |
| July 10, 2025 | 3,495 | 3,495 | 3,495 | 3,520 | 3,465 | 137,600 |
| July 09, 2025 | 3,380 | 3,470 | 3,470 | 3,580 | 3,380 | 212,300 |
| July 08, 2025 | 3,340 | 3,340 | 3,340 | 3,370 | 3,335 | 77,700 |
| July 07, 2025 | 3,345 | 3,310 | 3,310 | 3,350 | 3,305 | 43,900 |
| July 04, 2025 | 3,380 | 3,380 | 3,380 | 3,390 | 3,350 | 58,500 |
| July 03, 2025 | 3,340 | 3,360 | 3,360 | 3,380 | 3,310 | 124,600 |
| July 02, 2025 | 3,280 | 3,300 | 3,300 | 3,350 | 3,260 | 98,700 |
| July 01, 2025 | 3,340 | 3,310 | 3,310 | 3,345 | 3,290 | 65,000 |
| June 30, 2025 | 3,330 | 3,320 | 3,320 | 3,355 | 3,300 | 140,300 |
| June 27, 2025 | 3,280 | 3,325 | 3,325 | 3,345 | 3,265 | 198,700 |
| June 26, 2025 | 3,230 | 3,280 | 3,280 | 3,320 | 3,210 | 216,400 |
| June 25, 2025 | 3,420 | 3,280 | 3,280 | 3,470 | 3,250 | 546,300 |
| June 24, 2025 | 3,160 | 3,140 | 3,140 | 3,185 | 3,105 | 72,700 |
| June 23, 2025 | 3,155 | 3,130 | 3,130 | 3,160 | 3,110 | 67,500 |
| June 20, 2025 | 3,235 | 3,160 | 3,160 | 3,250 | 3,160 | 142,500 |
| June 19, 2025 | 3,245 | 3,240 | 3,240 | 3,265 | 3,205 | 128,300 |
| June 18, 2025 | 3,205 | 3,200 | 3,200 | 3,220 | 3,175 | 96,900 |
| June 17, 2025 | 3,160 | 3,180 | 3,180 | 3,200 | 3,130 | 128,000 |
| June 16, 2025 | 3,085 | 3,175 | 3,175 | 3,185 | 3,035 | 278,100 |
| June 13, 2025 | 3,010 | 2,963 | 2,963 | 3,020 | 2,955 | 98,300 |
| June 12, 2025 | 2,956 | 2,974 | 2,974 | 3,000 | 2,947 | 94,100 |
| June 11, 2025 | 2,928 | 2,941 | 2,941 | 2,955 | 2,907 | 78,000 |
| June 10, 2025 | 2,964 | 2,928 | 2,928 | 2,987 | 2,928 | 91,900 |
| June 09, 2025 | 2,998 | 2,930 | 2,930 | 3,000 | 2,927 | 87,700 |
| June 06, 2025 | 2,958 | 2,981 | 2,981 | 3,025 | 2,946 | 108,200 |
| June 05, 2025 | 2,926 | 2,940 | 2,940 | 2,955 | 2,923 | 83,000 |
| June 04, 2025 | 2,859 | 2,929 | 2,929 | 2,940 | 2,859 | 79,900 |
| June 03, 2025 | 2,887 | 2,859 | 2,859 | 2,903 | 2,854 | 90,400 |
| June 02, 2025 | 2,950 | 2,897 | 2,897 | 2,964 | 2,872 | 173,700 |
| May 30, 2025 | 2,803 | 2,904 | 2,904 | 2,948 | 2,779 | 215,600 |
| May 29, 2025 | 2,774 | 2,784 | 2,784 | 2,800 | 2,767 | 66,900 |