4,170.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,165 | 4,170 | 4,170 | 4,210 | 4,140 | 26,700 |
| August 15, 2025 | 4,170 | 4,175 | 4,175 | 4,195 | 4,150 | 14,500 |
| August 14, 2025 | 4,220 | 4,215 | 4,215 | 4,235 | 4,190 | 14,000 |
| August 13, 2025 | 4,325 | 4,275 | 4,275 | 4,325 | 4,255 | 19,900 |
| August 12, 2025 | 4,260 | 4,320 | 4,320 | 4,325 | 4,240 | 38,200 |
| August 08, 2025 | 4,180 | 4,250 | 4,250 | 4,270 | 4,180 | 29,700 |
| August 07, 2025 | 4,215 | 4,180 | 4,180 | 4,295 | 4,155 | 40,800 |
| August 06, 2025 | 4,210 | 4,150 | 4,150 | 4,250 | 4,065 | 78,600 |
| August 05, 2025 | 3,860 | 3,930 | 3,930 | 3,950 | 3,860 | 35,100 |
| August 04, 2025 | 3,885 | 3,845 | 3,845 | 3,885 | 3,840 | 18,000 |
| August 01, 2025 | 3,880 | 3,940 | 3,940 | 3,980 | 3,850 | 32,000 |
| July 31, 2025 | 3,925 | 3,905 | 3,905 | 3,930 | 3,865 | 27,300 |
| July 30, 2025 | 3,995 | 3,910 | 3,910 | 4,045 | 3,910 | 99,700 |
| July 29, 2025 | 3,885 | 3,945 | 3,945 | 3,945 | 3,885 | 25,500 |
| July 28, 2025 | 3,945 | 3,915 | 3,915 | 4,005 | 3,900 | 72,700 |
| July 25, 2025 | 3,705 | 3,750 | 3,750 | 3,790 | 3,700 | 20,800 |
| July 24, 2025 | 3,690 | 3,725 | 3,725 | 3,740 | 3,680 | 21,600 |
| July 23, 2025 | 3,670 | 3,690 | 3,690 | 3,710 | 3,595 | 28,200 |
| July 22, 2025 | 3,610 | 3,620 | 3,620 | 3,675 | 3,595 | 19,100 |
| July 18, 2025 | 3,635 | 3,610 | 3,610 | 3,680 | 3,610 | 14,000 |
| July 17, 2025 | 3,630 | 3,650 | 3,650 | 3,685 | 3,630 | 16,800 |
| July 16, 2025 | 3,700 | 3,665 | 3,665 | 3,730 | 3,645 | 25,100 |
| July 15, 2025 | 3,685 | 3,700 | 3,700 | 3,745 | 3,685 | 21,200 |
| July 14, 2025 | 3,585 | 3,655 | 3,655 | 3,685 | 3,555 | 26,900 |
| July 11, 2025 | 3,570 | 3,585 | 3,585 | 3,610 | 3,560 | 17,400 |
| July 10, 2025 | 3,530 | 3,555 | 3,555 | 3,610 | 3,530 | 31,200 |
| July 09, 2025 | 3,500 | 3,530 | 3,530 | 3,565 | 3,490 | 20,400 |
| July 08, 2025 | 3,520 | 3,530 | 3,530 | 3,560 | 3,475 | 29,900 |
| July 07, 2025 | 3,505 | 3,560 | 3,560 | 3,580 | 3,500 | 27,300 |
| July 04, 2025 | 3,595 | 3,505 | 3,505 | 3,620 | 3,495 | 25,600 |
| July 03, 2025 | 3,590 | 3,590 | 3,590 | 3,630 | 3,585 | 13,000 |
| July 02, 2025 | 3,555 | 3,590 | 3,590 | 3,665 | 3,555 | 18,200 |
| July 01, 2025 | 3,665 | 3,570 | 3,570 | 3,705 | 3,550 | 23,300 |
| June 30, 2025 | 3,665 | 3,665 | 3,665 | 3,695 | 3,620 | 18,700 |
| June 27, 2025 | 3,610 | 3,635 | 3,635 | 3,650 | 3,570 | 21,500 |
| June 26, 2025 | 3,680 | 3,670 | 3,610 | 3,700 | 3,640 | 30,700 |
| June 25, 2025 | 3,605 | 3,655 | 3,595.25 | 3,665 | 3,595 | 15,000 |
| June 24, 2025 | 3,665 | 3,605 | 3,546.06 | 3,665 | 3,605 | 8,400 |
| June 23, 2025 | 3,620 | 3,605 | 3,605 | 3,645 | 3,565 | 13,600 |
| June 20, 2025 | 3,615 | 3,575 | 3,575 | 3,615 | 3,575 | 15,100 |
| June 19, 2025 | 3,660 | 3,615 | 3,615 | 3,670 | 3,590 | 12,000 |
| June 18, 2025 | 3,620 | 3,650 | 3,650 | 3,650 | 3,570 | 17,300 |
| June 17, 2025 | 3,550 | 3,570 | 3,570 | 3,615 | 3,525 | 19,600 |
| June 16, 2025 | 3,535 | 3,525 | 3,525 | 3,540 | 3,495 | 8,000 |
| June 13, 2025 | 3,565 | 3,505 | 3,505 | 3,565 | 3,495 | 24,000 |
| June 12, 2025 | 3,605 | 3,570 | 3,570 | 3,605 | 3,555 | 11,300 |
| June 11, 2025 | 3,570 | 3,595 | 3,595 | 3,610 | 3,560 | 28,000 |
| June 10, 2025 | 3,550 | 3,500 | 3,500 | 3,575 | 3,500 | 19,100 |
| June 09, 2025 | 3,575 | 3,550 | 3,550 | 3,575 | 3,505 | 22,000 |
| June 06, 2025 | 3,630 | 3,575 | 3,575 | 3,665 | 3,575 | 18,700 |
| June 05, 2025 | 3,580 | 3,600 | 3,600 | 3,630 | 3,560 | 20,300 |
| June 04, 2025 | 3,530 | 3,575 | 3,575 | 3,605 | 3,530 | 24,700 |
| June 03, 2025 | 3,640 | 3,500 | 3,500 | 3,640 | 3,500 | 31,400 |
| June 02, 2025 | 3,500 | 3,610 | 3,610 | 3,610 | 3,500 | 36,200 |
| May 30, 2025 | 3,455 | 3,490 | 3,490 | 3,515 | 3,405 | 19,800 |
| May 29, 2025 | 3,290 | 3,475 | 3,475 | 3,505 | 3,290 | 34,800 |
| May 28, 2025 | 3,265 | 3,280 | 3,280 | 3,305 | 3,260 | 22,500 |
| May 27, 2025 | 3,255 | 3,265 | 3,265 | 3,270 | 3,235 | 8,600 |
| May 26, 2025 | 3,230 | 3,260 | 3,260 | 3,260 | 3,225 | 15,500 |
| May 23, 2025 | 3,210 | 3,215 | 3,215 | 3,240 | 3,200 | 19,000 |