4,528.00
-27(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,550 | 4,528 | 4,528 | 4,558 | 4,491 | 1.4M |
| August 15, 2025 | 4,550 | 4,555 | 4,555 | 4,590 | 4,521 | 1.4M |
| August 14, 2025 | 4,520 | 4,550 | 4,550 | 4,604 | 4,507 | 1.78M |
| August 13, 2025 | 4,498 | 4,583 | 4,583 | 4,585 | 4,486 | 1.84M |
| August 12, 2025 | 4,450 | 4,458 | 4,458 | 4,544 | 4,428 | 2.59M |
| August 08, 2025 | 4,396 | 4,524 | 4,524 | 4,564 | 4,253 | 6.04M |
| August 07, 2025 | 3,983 | 3,976 | 3,976 | 3,989 | 3,922 | 1.9M |
| August 06, 2025 | 3,900 | 3,922 | 3,922 | 3,945 | 3,878 | 1.24M |
| August 05, 2025 | 3,906 | 3,862 | 3,862 | 3,910 | 3,858 | 835,800 |
| August 04, 2025 | 3,827 | 3,854 | 3,854 | 3,854 | 3,784 | 971,600 |
| August 01, 2025 | 3,860 | 3,900 | 3,900 | 3,935 | 3,858 | 1.35M |
| July 31, 2025 | 3,820 | 3,876 | 3,876 | 3,878 | 3,818 | 921,300 |
| July 30, 2025 | 3,769 | 3,814 | 3,814 | 3,821 | 3,745 | 1.24M |
| July 29, 2025 | 3,811 | 3,775 | 3,775 | 3,819 | 3,753 | 1.09M |
| July 28, 2025 | 3,860 | 3,861 | 3,861 | 3,892 | 3,852 | 1.31M |
| July 25, 2025 | 3,845 | 3,835 | 3,835 | 3,909 | 3,835 | 1.27M |
| July 24, 2025 | 3,970 | 3,881 | 3,881 | 4,000 | 3,848 | 2.08M |
| July 23, 2025 | 3,843 | 3,900 | 3,900 | 3,937 | 3,786 | 2.68M |
| July 22, 2025 | 3,699 | 3,684 | 3,684 | 3,712 | 3,657 | 1.06M |
| July 18, 2025 | 3,741 | 3,666 | 3,666 | 3,743 | 3,630 | 1.22M |
| July 17, 2025 | 3,650 | 3,741 | 3,741 | 3,741 | 3,638 | 998,300 |
| July 16, 2025 | 3,762 | 3,678 | 3,678 | 3,763 | 3,675 | 767,700 |
| July 15, 2025 | 3,712 | 3,709 | 3,709 | 3,745 | 3,689 | 834,500 |
| July 14, 2025 | 3,672 | 3,690 | 3,690 | 3,719 | 3,643 | 597,000 |
| July 11, 2025 | 3,688 | 3,679 | 3,679 | 3,780 | 3,675 | 1.24M |
| July 10, 2025 | 3,639 | 3,631 | 3,631 | 3,670 | 3,614 | 1.17M |
| July 09, 2025 | 3,648 | 3,639 | 3,639 | 3,649 | 3,611 | 858,000 |
| July 08, 2025 | 3,645 | 3,633 | 3,633 | 3,679 | 3,609 | 1.44M |
| July 07, 2025 | 3,669 | 3,647 | 3,647 | 3,672 | 3,638 | 730,800 |
| July 04, 2025 | 3,719 | 3,713 | 3,713 | 3,752 | 3,686 | 1.28M |
| July 03, 2025 | 3,609 | 3,643 | 3,643 | 3,661 | 3,576 | 1.4M |
| July 02, 2025 | 3,620 | 3,624 | 3,624 | 3,648 | 3,598 | 1.03M |
| July 01, 2025 | 3,688 | 3,631 | 3,631 | 3,733 | 3,625 | 1.48M |
| June 30, 2025 | 3,760 | 3,722 | 3,722 | 3,784 | 3,709 | 1.88M |
| June 27, 2025 | 3,745 | 3,725 | 3,725 | 3,749 | 3,642 | 1.36M |
| June 26, 2025 | 3,683 | 3,711 | 3,679 | 3,736 | 3,676 | 1.28M |
| June 25, 2025 | 3,740 | 3,692 | 3,660.16 | 3,740 | 3,660 | 1.27M |
| June 24, 2025 | 3,665 | 3,708 | 3,676.03 | 3,718 | 3,660 | 1.01M |
| June 23, 2025 | 3,603 | 3,617 | 3,617 | 3,620 | 3,564 | 1.13M |
| June 20, 2025 | 3,610 | 3,628 | 3,628 | 3,665 | 3,600 | 1.43M |
| June 19, 2025 | 3,708 | 3,624 | 3,624 | 3,721 | 3,624 | 749,800 |
| June 18, 2025 | 3,707 | 3,724 | 3,724 | 3,774 | 3,707 | 1.11M |
| June 17, 2025 | 3,660 | 3,705 | 3,705 | 3,734 | 3,656 | 789,700 |
| June 16, 2025 | 3,669 | 3,657 | 3,657 | 3,690 | 3,634 | 672,100 |
| June 13, 2025 | 3,756 | 3,667 | 3,667 | 3,763 | 3,641 | 1.19M |
| June 12, 2025 | 3,672 | 3,716 | 3,716 | 3,724 | 3,672 | 825,900 |
| June 11, 2025 | 3,714 | 3,696 | 3,696 | 3,721 | 3,672 | 987,600 |
| June 10, 2025 | 3,778 | 3,723 | 3,723 | 3,800 | 3,715 | 1.13M |
| June 09, 2025 | 3,770 | 3,779 | 3,779 | 3,784 | 3,714 | 1.17M |
| June 06, 2025 | 3,775 | 3,793 | 3,793 | 3,858 | 3,771 | 1.31M |
| June 05, 2025 | 3,815 | 3,770 | 3,770 | 3,861 | 3,741 | 1.33M |
| June 04, 2025 | 3,793 | 3,754 | 3,754 | 3,845 | 3,699 | 1.42M |
| June 03, 2025 | 3,793 | 3,762 | 3,762 | 3,843 | 3,758 | 1.46M |
| June 02, 2025 | 3,830 | 3,771 | 3,771 | 3,840 | 3,758 | 1.22M |
| May 30, 2025 | 3,795 | 3,868 | 3,868 | 3,869 | 3,785 | 2.43M |
| May 29, 2025 | 3,858 | 3,860 | 3,860 | 3,878 | 3,823 | 1.45M |
| May 28, 2025 | 3,830 | 3,767 | 3,767 | 3,841 | 3,767 | 1.42M |
| May 27, 2025 | 3,787 | 3,797 | 3,797 | 3,824 | 3,760 | 1.2M |
| May 26, 2025 | 3,654 | 3,788 | 3,788 | 3,796 | 3,637 | 1.51M |
| May 23, 2025 | 3,630 | 3,627 | 3,627 | 3,674 | 3,591 | 1.21M |