4,090.00
+15(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,075 | 4,090 | 4,090 | 4,110 | 4,010 | 8,500 |
| August 15, 2025 | 3,990 | 4,075 | 4,075 | 4,100 | 3,960 | 8,500 |
| August 14, 2025 | 4,100 | 3,990 | 3,990 | 4,100 | 3,990 | 6,100 |
| August 13, 2025 | 4,250 | 4,140 | 4,140 | 4,250 | 4,135 | 9,900 |
| August 12, 2025 | 4,120 | 4,170 | 4,170 | 4,190 | 4,050 | 8,000 |
| August 08, 2025 | 4,100 | 4,120 | 4,120 | 4,155 | 4,065 | 16,000 |
| August 07, 2025 | 4,005 | 4,060 | 4,060 | 4,060 | 3,965 | 5,600 |
| August 06, 2025 | 3,950 | 3,990 | 3,990 | 4,020 | 3,935 | 3,500 |
| August 05, 2025 | 3,960 | 3,925 | 3,925 | 4,020 | 3,925 | 9,400 |
| August 04, 2025 | 3,980 | 3,935 | 3,935 | 3,985 | 3,915 | 4,200 |
| August 01, 2025 | 3,925 | 3,980 | 3,980 | 3,980 | 3,880 | 6,300 |
| July 31, 2025 | 3,875 | 3,945 | 3,945 | 3,950 | 3,875 | 3,900 |
| July 30, 2025 | 3,860 | 3,875 | 3,875 | 3,910 | 3,860 | 3,900 |
| July 29, 2025 | 3,900 | 3,885 | 3,885 | 3,935 | 3,860 | 4,800 |
| July 28, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,920 | 2,500 |
| July 25, 2025 | 3,970 | 3,985 | 3,985 | 3,990 | 3,900 | 2,600 |
| July 24, 2025 | 3,905 | 3,970 | 3,970 | 4,000 | 3,880 | 9,100 |
| July 23, 2025 | 3,845 | 3,905 | 3,905 | 3,920 | 3,815 | 9,300 |
| July 22, 2025 | 3,790 | 3,810 | 3,810 | 3,830 | 3,790 | 4,300 |
| July 18, 2025 | 3,775 | 3,790 | 3,790 | 3,860 | 3,775 | 3,600 |
| July 17, 2025 | 3,805 | 3,775 | 3,775 | 3,825 | 3,775 | 2,300 |
| July 16, 2025 | 3,850 | 3,805 | 3,805 | 3,875 | 3,790 | 3,900 |
| July 15, 2025 | 3,865 | 3,850 | 3,850 | 3,910 | 3,835 | 2,400 |
| July 14, 2025 | 3,945 | 3,865 | 3,865 | 3,945 | 3,815 | 8,200 |
| July 11, 2025 | 3,860 | 3,875 | 3,875 | 3,875 | 3,715 | 13,000 |
| July 10, 2025 | 3,925 | 3,785 | 3,785 | 3,925 | 3,755 | 14,800 |
| July 09, 2025 | 3,805 | 3,850 | 3,850 | 3,850 | 3,760 | 15,000 |
| July 08, 2025 | 3,715 | 3,735 | 3,735 | 3,800 | 3,635 | 18,200 |
| July 07, 2025 | 3,725 | 3,645 | 3,645 | 3,725 | 3,595 | 13,200 |
| July 04, 2025 | 3,670 | 3,655 | 3,655 | 3,695 | 3,655 | 2,100 |
| July 03, 2025 | 3,665 | 3,620 | 3,620 | 3,695 | 3,590 | 6,900 |
| July 02, 2025 | 3,665 | 3,625 | 3,625 | 3,695 | 3,625 | 5,200 |
| July 01, 2025 | 3,750 | 3,635 | 3,635 | 3,750 | 3,635 | 15,900 |
| June 30, 2025 | 3,660 | 3,700 | 3,700 | 3,720 | 3,660 | 12,100 |
| June 27, 2025 | 3,625 | 3,600 | 3,600 | 3,625 | 3,495 | 14,000 |
| June 26, 2025 | 3,510 | 3,565 | 3,565 | 3,565 | 3,495 | 5,800 |
| June 25, 2025 | 3,525 | 3,490 | 3,490 | 3,525 | 3,480 | 7,800 |
| June 24, 2025 | 3,565 | 3,525 | 3,525 | 3,565 | 3,515 | 2,200 |
| June 23, 2025 | 3,530 | 3,515 | 3,515 | 3,565 | 3,510 | 3,700 |
| June 20, 2025 | 3,625 | 3,505 | 3,505 | 3,625 | 3,505 | 7,400 |
| June 19, 2025 | 3,635 | 3,625 | 3,625 | 3,635 | 3,605 | 1,400 |
| June 18, 2025 | 3,625 | 3,635 | 3,635 | 3,640 | 3,595 | 3,700 |
| June 17, 2025 | 3,580 | 3,600 | 3,600 | 3,620 | 3,555 | 4,200 |
| June 16, 2025 | 3,565 | 3,580 | 3,580 | 3,580 | 3,540 | 3,800 |
| June 13, 2025 | 3,575 | 3,540 | 3,540 | 3,575 | 3,500 | 10,200 |
| June 12, 2025 | 3,575 | 3,570 | 3,570 | 3,575 | 3,540 | 6,000 |
| June 11, 2025 | 3,580 | 3,600 | 3,600 | 3,615 | 3,575 | 3,500 |
| June 10, 2025 | 3,580 | 3,580 | 3,580 | 3,600 | 3,580 | 3,400 |
| June 09, 2025 | 3,570 | 3,575 | 3,575 | 3,595 | 3,560 | 2,700 |
| June 06, 2025 | 3,605 | 3,565 | 3,565 | 3,605 | 3,565 | 2,300 |
| June 05, 2025 | 3,590 | 3,570 | 3,570 | 3,620 | 3,570 | 2,800 |
| June 04, 2025 | 3,565 | 3,590 | 3,590 | 3,595 | 3,565 | 3,100 |
| June 03, 2025 | 3,565 | 3,570 | 3,570 | 3,595 | 3,560 | 3,100 |
| June 02, 2025 | 3,635 | 3,565 | 3,565 | 3,635 | 3,565 | 3,700 |
| May 30, 2025 | 3,595 | 3,615 | 3,615 | 3,635 | 3,590 | 3,700 |
| May 29, 2025 | 3,600 | 3,620 | 3,620 | 3,625 | 3,595 | 3,400 |
| May 28, 2025 | 3,645 | 3,600 | 3,600 | 3,645 | 3,580 | 4,100 |
| May 27, 2025 | 3,655 | 3,615 | 3,615 | 3,655 | 3,615 | 1,800 |
| May 26, 2025 | 3,605 | 3,630 | 3,630 | 3,630 | 3,605 | 2,300 |
| May 23, 2025 | 3,610 | 3,600 | 3,600 | 3,625 | 3,580 | 4,900 |