4,030.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,015 | 4,030 | 4,030 | 4,050 | 4,015 | 40,700 |
| August 15, 2025 | 4,040 | 4,025 | 4,025 | 4,065 | 3,995 | 43,200 |
| August 14, 2025 | 4,015 | 4,040 | 4,040 | 4,100 | 4,005 | 45,700 |
| August 13, 2025 | 4,050 | 4,055 | 4,055 | 4,100 | 4,040 | 57,800 |
| August 12, 2025 | 4,010 | 4,045 | 4,045 | 4,050 | 3,980 | 82,400 |
| August 08, 2025 | 3,975 | 4,010 | 4,010 | 4,040 | 3,950 | 77,900 |
| August 07, 2025 | 4,080 | 3,920 | 3,920 | 4,130 | 3,895 | 145,300 |
| August 06, 2025 | 3,830 | 3,870 | 3,870 | 3,870 | 3,825 | 61,600 |
| August 05, 2025 | 3,805 | 3,825 | 3,825 | 3,880 | 3,800 | 62,800 |
| August 04, 2025 | 3,740 | 3,785 | 3,785 | 3,800 | 3,735 | 43,700 |
| August 01, 2025 | 3,855 | 3,870 | 3,870 | 3,910 | 3,825 | 101,000 |
| July 31, 2025 | 3,875 | 3,910 | 3,910 | 3,935 | 3,875 | 73,600 |
| July 30, 2025 | 3,860 | 3,890 | 3,890 | 3,895 | 3,845 | 46,700 |
| July 29, 2025 | 3,850 | 3,860 | 3,860 | 3,880 | 3,830 | 41,200 |
| July 28, 2025 | 3,925 | 3,900 | 3,900 | 3,945 | 3,885 | 55,100 |
| July 25, 2025 | 3,970 | 3,925 | 3,925 | 3,970 | 3,910 | 65,700 |
| July 24, 2025 | 3,970 | 3,990 | 3,990 | 4,025 | 3,960 | 102,000 |
| July 23, 2025 | 3,890 | 3,950 | 3,950 | 3,950 | 3,860 | 95,700 |
| July 22, 2025 | 3,825 | 3,825 | 3,825 | 3,885 | 3,820 | 66,000 |
| July 18, 2025 | 3,855 | 3,865 | 3,865 | 3,920 | 3,835 | 103,800 |
| July 17, 2025 | 3,775 | 3,785 | 3,785 | 3,820 | 3,775 | 47,200 |
| July 16, 2025 | 3,760 | 3,775 | 3,775 | 3,825 | 3,760 | 49,800 |
| July 15, 2025 | 3,790 | 3,760 | 3,760 | 3,800 | 3,735 | 58,900 |
| July 14, 2025 | 3,770 | 3,785 | 3,785 | 3,800 | 3,765 | 64,300 |
| July 11, 2025 | 3,775 | 3,795 | 3,795 | 3,825 | 3,775 | 58,200 |
| July 10, 2025 | 3,795 | 3,745 | 3,745 | 3,795 | 3,745 | 81,600 |
| July 09, 2025 | 3,840 | 3,795 | 3,795 | 3,870 | 3,795 | 66,900 |
| July 08, 2025 | 3,745 | 3,820 | 3,820 | 3,840 | 3,745 | 52,000 |
| July 07, 2025 | 3,815 | 3,760 | 3,760 | 3,815 | 3,760 | 38,900 |
| July 04, 2025 | 3,865 | 3,820 | 3,820 | 3,875 | 3,790 | 44,800 |
| July 03, 2025 | 3,880 | 3,865 | 3,865 | 3,945 | 3,865 | 66,000 |
| July 02, 2025 | 3,830 | 3,855 | 3,855 | 3,880 | 3,825 | 54,700 |
| July 01, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,830 | 45,200 |
| June 30, 2025 | 3,915 | 3,880 | 3,880 | 3,915 | 3,880 | 66,200 |
| June 27, 2025 | 3,900 | 3,895 | 3,895 | 3,915 | 3,870 | 76,700 |
| June 26, 2025 | 3,745 | 3,845 | 3,845 | 3,875 | 3,745 | 79,600 |
| June 25, 2025 | 3,725 | 3,730 | 3,730 | 3,755 | 3,660 | 71,100 |
| June 24, 2025 | 3,715 | 3,680 | 3,680 | 3,745 | 3,665 | 91,400 |
| June 23, 2025 | 3,625 | 3,660 | 3,660 | 3,660 | 3,585 | 83,400 |
| June 20, 2025 | 3,645 | 3,655 | 3,655 | 3,690 | 3,640 | 191,900 |
| June 19, 2025 | 3,680 | 3,655 | 3,655 | 3,690 | 3,640 | 33,600 |
| June 18, 2025 | 3,655 | 3,690 | 3,690 | 3,695 | 3,655 | 33,900 |
| June 17, 2025 | 3,620 | 3,670 | 3,670 | 3,685 | 3,610 | 43,300 |
| June 16, 2025 | 3,600 | 3,655 | 3,655 | 3,680 | 3,600 | 45,100 |
| June 13, 2025 | 3,660 | 3,585 | 3,585 | 3,690 | 3,575 | 70,200 |
| June 12, 2025 | 3,720 | 3,695 | 3,695 | 3,765 | 3,680 | 64,100 |
| June 11, 2025 | 3,690 | 3,750 | 3,750 | 3,770 | 3,675 | 69,400 |
| June 10, 2025 | 3,700 | 3,670 | 3,670 | 3,725 | 3,660 | 60,800 |
| June 09, 2025 | 3,750 | 3,695 | 3,695 | 3,750 | 3,665 | 47,400 |
| June 06, 2025 | 3,705 | 3,720 | 3,720 | 3,745 | 3,700 | 42,600 |
| June 05, 2025 | 3,650 | 3,700 | 3,700 | 3,730 | 3,650 | 48,200 |
| June 04, 2025 | 3,695 | 3,680 | 3,680 | 3,720 | 3,640 | 102,100 |
| June 03, 2025 | 3,720 | 3,665 | 3,665 | 3,725 | 3,660 | 61,100 |
| June 02, 2025 | 3,710 | 3,690 | 3,690 | 3,755 | 3,670 | 40,400 |
| May 30, 2025 | 3,730 | 3,765 | 3,765 | 3,800 | 3,710 | 75,600 |
| May 29, 2025 | 3,785 | 3,780 | 3,780 | 3,810 | 3,760 | 57,400 |
| May 28, 2025 | 3,760 | 3,760 | 3,760 | 3,810 | 3,735 | 62,900 |
| May 27, 2025 | 3,725 | 3,775 | 3,775 | 3,790 | 3,690 | 36,100 |
| May 26, 2025 | 3,750 | 3,725 | 3,725 | 3,750 | 3,700 | 36,700 |
| May 23, 2025 | 3,685 | 3,720 | 3,720 | 3,725 | 3,650 | 31,800 |