5,050.00
+30(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2025 | 5,050 | 5,050 | 5,050 | 5,050 | 5,040 | 900 |
| August 19, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| August 18, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| August 15, 2025 | 5,150 | 5,020 | 5,020 | 5,150 | 5,020 | 1,200 |
| August 14, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0 |
| August 13, 2025 | 5,050 | 5,100 | 5,100 | 5,100 | 4,900 | 1,400 |
| August 12, 2025 | 5,200 | 5,100 | 5,100 | 5,200 | 5,100 | 200 |
| August 08, 2025 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| August 07, 2025 | 5,280 | 5,190 | 5,190 | 5,280 | 5,190 | 700 |
| August 06, 2025 | 5,120 | 5,200 | 5,200 | 5,200 | 5,120 | 300 |
| August 05, 2025 | 5,180 | 5,120 | 5,120 | 5,200 | 5,120 | 300 |
| August 04, 2025 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 200 |
| August 01, 2025 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| July 31, 2025 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0 |
| July 30, 2025 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0 |
| July 29, 2025 | 5,060 | 5,070 | 5,070 | 5,200 | 5,050 | 1,900 |
| July 28, 2025 | 5,260 | 5,260 | 5,260 | 5,260 | 5,120 | 1,300 |
| July 25, 2025 | 5,130 | 5,160 | 5,160 | 5,160 | 5,130 | 200 |
| July 24, 2025 | 5,040 | 5,180 | 5,180 | 5,180 | 5,040 | 1,000 |
| July 23, 2025 | 5,140 | 5,140 | 5,140 | 5,140 | 5,140 | 800 |
| July 22, 2025 | 5,080 | 5,130 | 5,130 | 5,130 | 5,060 | 900 |
| July 18, 2025 | 5,040 | 5,100 | 5,100 | 5,110 | 5,000 | 2,500 |
| July 17, 2025 | 5,040 | 5,020 | 5,020 | 5,040 | 5,020 | 200 |
| July 16, 2025 | 4,995 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| July 15, 2025 | 4,910 | 5,010 | 5,010 | 5,010 | 4,910 | 2,900 |
| July 14, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| July 11, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| July 10, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | 0 |
| July 09, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | 300 |
| July 08, 2025 | 4,960 | 4,970 | 4,970 | 4,970 | 4,960 | 1,000 |
| July 07, 2025 | 4,925 | 4,975 | 4,975 | 4,975 | 4,925 | 200 |
| July 04, 2025 | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 200 |
| July 03, 2025 | 4,860 | 4,855 | 4,855 | 4,905 | 4,855 | 2,400 |
| July 02, 2025 | 4,880 | 4,860 | 4,860 | 4,880 | 4,860 | 1,200 |
| July 01, 2025 | 4,880 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| June 30, 2025 | 4,915 | 4,915 | 4,915 | 4,915 | 4,915 | 0 |
| June 27, 2025 | 5,050 | 4,915 | 4,915 | 5,060 | 4,915 | 600 |
| June 26, 2025 | 4,945 | 4,945 | 4,945 | 4,945 | 4,945 | 0 |
| June 25, 2025 | 5,010 | 4,945 | 4,945 | 5,010 | 4,945 | 400 |
| June 24, 2025 | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| June 23, 2025 | 4,950 | 5,010 | 5,010 | 5,010 | 4,950 | 200 |
| June 20, 2025 | 4,970 | 4,950 | 4,950 | 4,970 | 4,950 | 200 |
| June 19, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| June 18, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| June 17, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| June 16, 2025 | 4,990 | 5,020 | 5,020 | 5,020 | 4,990 | 700 |
| June 13, 2025 | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0 |
| June 12, 2025 | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| June 11, 2025 | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 0 |
| June 10, 2025 | 4,990 | 4,940 | 4,940 | 4,990 | 4,940 | 2,100 |
| June 09, 2025 | 4,955 | 4,955 | 4,955 | 4,955 | 4,955 | 0 |
| June 06, 2025 | 4,880 | 4,955 | 4,955 | 4,955 | 4,835 | 1,100 |
| June 05, 2025 | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | 0 |
| June 04, 2025 | 4,855 | 4,950 | 4,950 | 4,950 | 4,855 | 700 |
| June 03, 2025 | 5,060 | 4,925 | 4,925 | 5,060 | 4,925 | 500 |
| June 02, 2025 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | 300 |
| May 30, 2025 | 4,920 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| May 29, 2025 | 4,940 | 5,000 | 5,000 | 5,000 | 4,940 | 700 |
| May 28, 2025 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 600 |
| May 27, 2025 | 4,930 | 4,900 | 4,900 | 4,930 | 4,900 | 200 |