4,041.00
-15(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,040 | 4,041 | 4,041 | 4,046 | 4,012 | 535,400 |
| August 15, 2025 | 4,042 | 4,056 | 4,056 | 4,065 | 4,006 | 661,400 |
| August 14, 2025 | 4,096 | 4,046 | 4,046 | 4,098 | 4,043 | 512,400 |
| August 13, 2025 | 4,102 | 4,106 | 4,106 | 4,134 | 4,087 | 708,600 |
| August 12, 2025 | 4,117 | 4,125 | 4,125 | 4,142 | 4,091 | 716,100 |
| August 08, 2025 | 3,995 | 4,117 | 4,117 | 4,133 | 3,983 | 1.81M |
| August 07, 2025 | 4,240 | 4,125 | 4,125 | 4,350 | 4,111 | 2.09M |
| August 06, 2025 | 4,335 | 4,302 | 4,302 | 4,350 | 4,296 | 645,100 |
| August 05, 2025 | 4,307 | 4,335 | 4,335 | 4,360 | 4,287 | 874,400 |
| August 04, 2025 | 4,200 | 4,268 | 4,268 | 4,283 | 4,200 | 512,400 |
| August 01, 2025 | 4,272 | 4,307 | 4,307 | 4,345 | 4,254 | 835,300 |
| July 31, 2025 | 4,234 | 4,268 | 4,268 | 4,289 | 4,222 | 666,700 |
| July 30, 2025 | 4,203 | 4,185 | 4,185 | 4,203 | 4,160 | 460,500 |
| July 29, 2025 | 4,165 | 4,180 | 4,180 | 4,195 | 4,151 | 620,100 |
| July 28, 2025 | 4,200 | 4,197 | 4,197 | 4,220 | 4,176 | 672,900 |
| July 25, 2025 | 4,173 | 4,177 | 4,177 | 4,177 | 4,136 | 701,100 |
| July 24, 2025 | 4,100 | 4,182 | 4,182 | 4,235 | 4,100 | 1.17M |
| July 23, 2025 | 3,957 | 4,031 | 4,031 | 4,045 | 3,957 | 1.1M |
| July 22, 2025 | 3,900 | 3,876 | 3,876 | 3,919 | 3,835 | 506,300 |
| July 18, 2025 | 3,882 | 3,883 | 3,883 | 3,886 | 3,857 | 423,400 |
| July 17, 2025 | 3,851 | 3,860 | 3,860 | 3,870 | 3,812 | 616,400 |
| July 16, 2025 | 3,866 | 3,852 | 3,852 | 3,882 | 3,832 | 536,300 |
| July 15, 2025 | 3,860 | 3,876 | 3,876 | 3,878 | 3,846 | 534,600 |
| July 14, 2025 | 3,860 | 3,854 | 3,854 | 3,868 | 3,818 | 726,400 |
| July 11, 2025 | 3,844 | 3,870 | 3,870 | 3,893 | 3,833 | 912,000 |
| July 10, 2025 | 3,850 | 3,844 | 3,844 | 3,860 | 3,823 | 698,100 |
| July 09, 2025 | 3,877 | 3,868 | 3,868 | 3,897 | 3,847 | 628,900 |
| July 08, 2025 | 3,851 | 3,863 | 3,863 | 3,882 | 3,830 | 968,900 |
| July 07, 2025 | 3,886 | 3,838 | 3,838 | 3,893 | 3,835 | 689,600 |
| July 04, 2025 | 3,925 | 3,930 | 3,930 | 3,970 | 3,890 | 634,500 |
| July 03, 2025 | 3,848 | 3,922 | 3,922 | 3,936 | 3,837 | 854,300 |
| July 02, 2025 | 3,790 | 3,832 | 3,832 | 3,862 | 3,783 | 670,700 |
| July 01, 2025 | 3,880 | 3,819 | 3,819 | 3,920 | 3,809 | 709,300 |
| June 30, 2025 | 3,872 | 3,857 | 3,857 | 3,889 | 3,831 | 725,500 |
| June 27, 2025 | 3,823 | 3,850 | 3,850 | 3,878 | 3,817 | 1.1M |
| June 26, 2025 | 3,900 | 3,913 | 3,790 | 3,932 | 3,891 | 1.13M |
| June 25, 2025 | 3,895 | 3,900 | 3,777.41 | 3,904 | 3,860 | 596,500 |
| June 24, 2025 | 3,896 | 3,876 | 3,754.16 | 3,919 | 3,866 | 672,700 |
| June 23, 2025 | 3,861 | 3,851 | 3,851 | 3,886 | 3,838 | 559,000 |
| June 20, 2025 | 3,835 | 3,868 | 3,868 | 3,881 | 3,830 | 1.27M |
| June 19, 2025 | 3,890 | 3,839 | 3,839 | 3,902 | 3,839 | 489,800 |
| June 18, 2025 | 3,870 | 3,920 | 3,920 | 3,925 | 3,870 | 522,100 |
| June 17, 2025 | 3,907 | 3,870 | 3,870 | 3,913 | 3,867 | 718,400 |
| June 16, 2025 | 3,914 | 3,864 | 3,864 | 3,914 | 3,855 | 674,200 |
| June 13, 2025 | 3,900 | 3,876 | 3,876 | 3,915 | 3,852 | 755,700 |
| June 12, 2025 | 3,972 | 3,938 | 3,938 | 3,983 | 3,908 | 680,000 |
| June 11, 2025 | 3,985 | 3,984 | 3,984 | 4,008 | 3,958 | 416,700 |
| June 10, 2025 | 3,988 | 3,985 | 3,985 | 4,028 | 3,983 | 510,400 |
| June 09, 2025 | 4,019 | 3,975 | 3,975 | 4,028 | 3,965 | 368,900 |
| June 06, 2025 | 4,015 | 3,994 | 3,994 | 4,033 | 3,989 | 492,400 |
| June 05, 2025 | 4,026 | 4,021 | 4,021 | 4,064 | 4,016 | 434,600 |
| June 04, 2025 | 4,049 | 4,050 | 4,050 | 4,106 | 4,026 | 842,600 |
| June 03, 2025 | 3,907 | 4,015 | 4,015 | 4,047 | 3,903 | 755,500 |
| June 02, 2025 | 3,951 | 3,907 | 3,907 | 3,963 | 3,892 | 763,400 |
| May 30, 2025 | 3,930 | 3,957 | 3,957 | 3,977 | 3,930 | 830,800 |
| May 29, 2025 | 3,970 | 3,970 | 3,970 | 3,990 | 3,922 | 727,100 |
| May 28, 2025 | 3,950 | 3,929 | 3,929 | 3,967 | 3,907 | 1.33M |
| May 27, 2025 | 3,821 | 3,924 | 3,924 | 3,974 | 3,792 | 1.25M |
| May 26, 2025 | 3,861 | 3,821 | 3,821 | 3,869 | 3,797 | 948,300 |
| May 23, 2025 | 3,812 | 3,875 | 3,875 | 3,892 | 3,793 | 834,200 |