4,015.00
+40(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,020 | 3,975 | 3,975 | 4,060 | 3,970 | 13,800 |
| August 18, 2025 | 4,000 | 4,020 | 4,020 | 4,070 | 4,000 | 2,800 |
| August 15, 2025 | 4,035 | 4,020 | 4,020 | 4,040 | 4,020 | 11,900 |
| August 14, 2025 | 3,925 | 3,980 | 3,980 | 3,995 | 3,925 | 4,400 |
| August 13, 2025 | 3,925 | 3,945 | 3,945 | 3,960 | 3,920 | 6,200 |
| August 12, 2025 | 3,910 | 3,910 | 3,910 | 3,940 | 3,885 | 8,300 |
| August 08, 2025 | 3,910 | 3,915 | 3,915 | 3,930 | 3,875 | 5,200 |
| August 07, 2025 | 3,860 | 3,890 | 3,890 | 3,940 | 3,855 | 7,300 |
| August 06, 2025 | 4,030 | 3,930 | 3,930 | 4,055 | 3,765 | 28,600 |
| August 05, 2025 | 3,975 | 4,005 | 4,005 | 4,015 | 3,970 | 1,200 |
| August 04, 2025 | 3,945 | 3,970 | 3,970 | 3,980 | 3,925 | 9,300 |
| August 01, 2025 | 4,030 | 4,015 | 4,015 | 4,070 | 4,015 | 7,800 |
| July 31, 2025 | 4,095 | 4,030 | 4,030 | 4,105 | 4,015 | 12,500 |
| July 30, 2025 | 4,070 | 4,090 | 4,090 | 4,090 | 4,045 | 2,300 |
| July 29, 2025 | 4,110 | 4,040 | 4,040 | 4,110 | 4,030 | 5,300 |
| July 28, 2025 | 4,165 | 4,090 | 4,090 | 4,165 | 4,090 | 5,400 |
| July 25, 2025 | 4,100 | 4,150 | 4,150 | 4,150 | 4,085 | 4,500 |
| July 24, 2025 | 4,115 | 4,100 | 4,100 | 4,170 | 4,100 | 6,000 |
| July 23, 2025 | 4,085 | 4,130 | 4,130 | 4,140 | 4,085 | 2,200 |
| July 22, 2025 | 4,085 | 4,075 | 4,075 | 4,115 | 4,065 | 3,000 |
| July 18, 2025 | 4,115 | 4,085 | 4,085 | 4,125 | 4,055 | 3,400 |
| July 17, 2025 | 4,055 | 4,115 | 4,115 | 4,150 | 4,020 | 7,400 |
| July 16, 2025 | 4,035 | 4,055 | 4,055 | 4,115 | 3,995 | 17,300 |
| July 15, 2025 | 4,080 | 4,030 | 4,030 | 4,080 | 4,030 | 1,800 |
| July 14, 2025 | 4,085 | 4,040 | 4,040 | 4,100 | 4,005 | 12,000 |
| July 11, 2025 | 4,120 | 4,115 | 4,115 | 4,155 | 4,095 | 5,600 |
| July 10, 2025 | 3,995 | 4,115 | 4,115 | 4,160 | 3,995 | 13,400 |
| July 09, 2025 | 3,940 | 3,960 | 3,960 | 4,020 | 3,935 | 10,900 |
| July 08, 2025 | 3,830 | 3,940 | 3,940 | 3,940 | 3,805 | 21,800 |
| July 07, 2025 | 3,860 | 3,840 | 3,840 | 3,880 | 3,835 | 21,400 |
| July 04, 2025 | 3,900 | 3,865 | 3,865 | 3,930 | 3,865 | 2,400 |
| July 03, 2025 | 3,950 | 3,890 | 3,890 | 3,955 | 3,865 | 4,700 |
| July 02, 2025 | 4,010 | 3,950 | 3,950 | 4,010 | 3,950 | 4,400 |
| July 01, 2025 | 3,920 | 4,000 | 4,000 | 4,000 | 3,920 | 9,500 |
| June 30, 2025 | 3,925 | 3,945 | 3,945 | 3,975 | 3,880 | 21,900 |
| June 27, 2025 | 3,875 | 3,870 | 3,870 | 3,920 | 3,870 | 6,400 |
| June 26, 2025 | 3,855 | 3,860 | 3,860 | 3,885 | 3,835 | 1,700 |
| June 25, 2025 | 3,865 | 3,860 | 3,860 | 3,890 | 3,845 | 2,900 |
| June 24, 2025 | 3,825 | 3,865 | 3,865 | 3,905 | 3,760 | 7,500 |
| June 23, 2025 | 3,815 | 3,800 | 3,800 | 3,830 | 3,720 | 20,200 |
| June 20, 2025 | 3,855 | 3,820 | 3,820 | 3,855 | 3,815 | 6,700 |
| June 19, 2025 | 3,850 | 3,840 | 3,840 | 3,865 | 3,800 | 6,400 |
| June 18, 2025 | 3,835 | 3,850 | 3,850 | 3,850 | 3,815 | 7,000 |
| June 17, 2025 | 3,850 | 3,850 | 3,850 | 3,860 | 3,805 | 8,300 |
| June 16, 2025 | 3,890 | 3,850 | 3,850 | 3,890 | 3,845 | 4,400 |
| June 13, 2025 | 3,885 | 3,880 | 3,880 | 3,890 | 3,845 | 9,200 |
| June 12, 2025 | 3,885 | 3,900 | 3,900 | 3,950 | 3,880 | 5,000 |
| June 11, 2025 | 3,930 | 3,885 | 3,885 | 3,930 | 3,865 | 4,400 |
| June 10, 2025 | 3,885 | 3,905 | 3,905 | 3,910 | 3,875 | 9,500 |
| June 09, 2025 | 3,965 | 3,885 | 3,885 | 4,000 | 3,870 | 13,000 |
| June 06, 2025 | 3,870 | 3,950 | 3,950 | 3,980 | 3,870 | 12,600 |
| June 05, 2025 | 3,870 | 3,870 | 3,870 | 3,975 | 3,870 | 11,200 |
| June 04, 2025 | 3,870 | 3,860 | 3,860 | 3,955 | 3,860 | 14,800 |
| June 03, 2025 | 3,985 | 3,890 | 3,890 | 3,985 | 3,880 | 10,600 |
| June 02, 2025 | 3,925 | 3,985 | 3,985 | 4,105 | 3,925 | 22,700 |
| May 30, 2025 | 3,850 | 3,930 | 3,930 | 3,940 | 3,845 | 34,300 |
| May 29, 2025 | 3,895 | 3,880 | 3,880 | 3,895 | 3,845 | 6,000 |
| May 28, 2025 | 3,820 | 3,890 | 3,890 | 3,910 | 3,820 | 12,300 |
| May 27, 2025 | 3,740 | 3,820 | 3,820 | 3,835 | 3,740 | 8,400 |
| May 26, 2025 | 3,735 | 3,740 | 3,740 | 3,750 | 3,725 | 6,900 |