4,926.00
-124(-2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5,054 | 5,050 | 5,050 | 5,119 | 5,018 | 4.32M |
| August 18, 2025 | 5,051 | 5,003 | 5,003 | 5,068 | 4,994 | 3.27M |
| August 15, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,973 | 3.2M |
| August 14, 2025 | 5,018 | 4,978 | 4,978 | 5,042 | 4,955 | 3.37M |
| August 13, 2025 | 4,987 | 5,094 | 5,094 | 5,112 | 4,983 | 4.55M |
| August 12, 2025 | 4,936 | 4,934 | 4,934 | 4,979 | 4,911 | 3.99M |
| August 08, 2025 | 4,885 | 4,936 | 4,936 | 4,968 | 4,872 | 3.81M |
| August 07, 2025 | 4,758 | 4,839 | 4,839 | 4,839 | 4,753 | 2.53M |
| August 06, 2025 | 4,749 | 4,815 | 4,815 | 4,903 | 4,748 | 4.88M |
| August 05, 2025 | 4,813 | 4,749 | 4,749 | 4,815 | 4,749 | 3.78M |
| August 04, 2025 | 4,742 | 4,789 | 4,789 | 4,801 | 4,723 | 3.4M |
| August 01, 2025 | 4,935 | 4,913 | 4,913 | 4,981 | 4,896 | 3.75M |
| July 31, 2025 | 4,818 | 4,865 | 4,865 | 4,905 | 4,803 | 5.01M |
| July 30, 2025 | 4,922 | 4,791 | 4,791 | 4,972 | 4,786 | 8.65M |
| July 29, 2025 | 5,349 | 5,022 | 5,022 | 5,370 | 4,942 | 8.78M |
| July 28, 2025 | 5,384 | 5,323 | 5,323 | 5,384 | 5,300 | 2.93M |
| July 25, 2025 | 5,420 | 5,397 | 5,397 | 5,425 | 5,360 | 3.27M |
| July 24, 2025 | 5,330 | 5,469 | 5,469 | 5,474 | 5,310 | 4.71M |
| July 23, 2025 | 5,210 | 5,323 | 5,323 | 5,327 | 5,157 | 6.88M |
| July 22, 2025 | 4,950 | 5,013 | 5,013 | 5,015 | 4,940 | 3.92M |
| July 18, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,856 | 1.88M |
| July 17, 2025 | 4,794 | 4,859 | 4,859 | 4,868 | 4,767 | 2.19M |
| July 16, 2025 | 4,844 | 4,800 | 4,800 | 4,858 | 4,786 | 1.41M |
| July 15, 2025 | 4,859 | 4,832 | 4,832 | 4,867 | 4,814 | 1.71M |
| July 14, 2025 | 4,807 | 4,842 | 4,842 | 4,854 | 4,773 | 1.44M |
| July 11, 2025 | 4,847 | 4,830 | 4,830 | 4,876 | 4,811 | 2.15M |
| July 10, 2025 | 4,814 | 4,791 | 4,791 | 4,819 | 4,762 | 2.73M |
| July 09, 2025 | 4,815 | 4,844 | 4,844 | 4,844 | 4,808 | 2.63M |
| July 08, 2025 | 4,730 | 4,774 | 4,774 | 4,803 | 4,710 | 3.36M |
| July 07, 2025 | 4,728 | 4,701 | 4,701 | 4,740 | 4,683 | 1.78M |
| July 04, 2025 | 4,763 | 4,735 | 4,735 | 4,785 | 4,717 | 1.87M |
| July 03, 2025 | 4,692 | 4,728 | 4,728 | 4,738 | 4,668 | 2.73M |
| July 02, 2025 | 4,650 | 4,666 | 4,666 | 4,700 | 4,615 | 2.52M |
| July 01, 2025 | 4,700 | 4,688 | 4,688 | 4,707 | 4,660 | 3.09M |
| June 30, 2025 | 4,722 | 4,737 | 4,737 | 4,754 | 4,700 | 3.59M |
| June 27, 2025 | 4,676 | 4,691 | 4,691 | 4,711 | 4,658 | 3.93M |
| June 26, 2025 | 4,554 | 4,577 | 4,577 | 4,615 | 4,551 | 3.45M |
| June 25, 2025 | 4,500 | 4,515 | 4,515 | 4,515 | 4,476 | 1.55M |
| June 24, 2025 | 4,491 | 4,473 | 4,473 | 4,525 | 4,433 | 2.02M |
| June 23, 2025 | 4,439 | 4,424 | 4,424 | 4,441 | 4,378 | 1.45M |
| June 20, 2025 | 4,441 | 4,408 | 4,408 | 4,454 | 4,408 | 4.63M |
| June 19, 2025 | 4,499 | 4,441 | 4,441 | 4,506 | 4,398 | 1.85M |
| June 18, 2025 | 4,427 | 4,482 | 4,482 | 4,486 | 4,426 | 2.04M |
| June 17, 2025 | 4,488 | 4,464 | 4,464 | 4,494 | 4,441 | 1.81M |
| June 16, 2025 | 4,440 | 4,468 | 4,468 | 4,486 | 4,425 | 2.15M |
| June 13, 2025 | 4,412 | 4,401 | 4,401 | 4,424 | 4,351 | 2.46M |
| June 12, 2025 | 4,484 | 4,429 | 4,429 | 4,496 | 4,394 | 1.8M |
| June 11, 2025 | 4,492 | 4,462 | 4,462 | 4,501 | 4,445 | 1.5M |
| June 10, 2025 | 4,478 | 4,471 | 4,471 | 4,526 | 4,457 | 1.42M |
| June 09, 2025 | 4,490 | 4,478 | 4,478 | 4,524 | 4,463 | 2.65M |
| June 06, 2025 | 4,376 | 4,470 | 4,470 | 4,470 | 4,361 | 3.27M |
| June 05, 2025 | 4,372 | 4,341 | 4,341 | 4,380 | 4,315 | 2.62M |
| June 04, 2025 | 4,368 | 4,372 | 4,372 | 4,377 | 4,305 | 2.62M |
| June 03, 2025 | 4,337 | 4,340 | 4,340 | 4,347 | 4,305 | 2.34M |
| June 02, 2025 | 4,398 | 4,337 | 4,337 | 4,408 | 4,308 | 2.03M |
| May 30, 2025 | 4,370 | 4,422 | 4,422 | 4,429 | 4,366 | 5.15M |
| May 29, 2025 | 4,420 | 4,440 | 4,440 | 4,448 | 4,402 | 3.02M |
| May 28, 2025 | 4,406 | 4,372 | 4,372 | 4,422 | 4,371 | 1.95M |
| May 27, 2025 | 4,335 | 4,371 | 4,371 | 4,371 | 4,322 | 1.53M |
| May 26, 2025 | 4,334 | 4,350 | 4,350 | 4,360 | 4,311 | 1.81M |