4,259.00
-15(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,259 | 4,267 | 4,267 | 4,283 | 4,253 | 8.66M |
| August 15, 2025 | 4,240 | 4,268 | 4,268 | 4,273 | 4,217 | 7.2M |
| August 14, 2025 | 4,250 | 4,202 | 4,202 | 4,270 | 4,172 | 8.45M |
| August 13, 2025 | 4,336 | 4,311 | 4,311 | 4,341 | 4,280 | 11.96M |
| August 12, 2025 | 4,253 | 4,293 | 4,293 | 4,326 | 4,244 | 14.57M |
| August 08, 2025 | 4,266 | 4,228 | 4,228 | 4,307 | 4,216 | 14.61M |
| August 07, 2025 | 4,151 | 4,207 | 4,207 | 4,239 | 4,151 | 14.09M |
| August 06, 2025 | 4,120 | 4,151 | 4,151 | 4,197 | 4,115 | 11.8M |
| August 05, 2025 | 4,150 | 4,126 | 4,126 | 4,193 | 4,126 | 15.89M |
| August 04, 2025 | 4,102 | 4,145 | 4,145 | 4,196 | 4,082 | 26.4M |
| August 01, 2025 | 4,368 | 4,283 | 4,283 | 4,378 | 4,260 | 35.06M |
| July 31, 2025 | 4,661 | 4,697 | 4,697 | 4,697 | 4,605 | 11.45M |
| July 30, 2025 | 4,497 | 4,591 | 4,591 | 4,606 | 4,487 | 10.29M |
| July 29, 2025 | 4,499 | 4,457 | 4,457 | 4,509 | 4,434 | 11.43M |
| July 28, 2025 | 4,595 | 4,527 | 4,527 | 4,599 | 4,517 | 9.59M |
| July 25, 2025 | 4,585 | 4,614 | 4,614 | 4,663 | 4,574 | 10.52M |
| July 24, 2025 | 4,500 | 4,623 | 4,623 | 4,690 | 4,494 | 18.69M |
| July 23, 2025 | 4,480 | 4,450 | 4,450 | 4,525 | 4,406 | 18.59M |
| July 22, 2025 | 4,368 | 4,410 | 4,410 | 4,486 | 4,366 | 14.54M |
| July 18, 2025 | 4,300 | 4,343 | 4,343 | 4,398 | 4,289 | 14.66M |
| July 17, 2025 | 4,157 | 4,236 | 4,236 | 4,237 | 4,142 | 10.17M |
| July 16, 2025 | 4,181 | 4,203 | 4,203 | 4,215 | 4,167 | 7.2M |
| July 15, 2025 | 4,149 | 4,162 | 4,162 | 4,179 | 4,119 | 5.54M |
| July 14, 2025 | 4,050 | 4,089 | 4,089 | 4,104 | 4,040 | 7.35M |
| July 11, 2025 | 4,117 | 4,040 | 4,040 | 4,154 | 4,030 | 11.55M |
| July 10, 2025 | 4,080 | 4,115 | 4,115 | 4,120 | 4,032 | 12.8M |
| July 09, 2025 | 4,117 | 4,120 | 4,120 | 4,120 | 4,071 | 10.28M |
| July 08, 2025 | 3,959 | 4,118 | 4,118 | 4,120 | 3,953 | 8.35M |
| July 07, 2025 | 4,016 | 3,977 | 3,977 | 4,020 | 3,944 | 9.46M |
| July 04, 2025 | 4,110 | 4,020 | 4,020 | 4,113 | 3,995 | 7.34M |
| July 03, 2025 | 4,131 | 4,078 | 4,078 | 4,140 | 4,037 | 8.64M |
| July 02, 2025 | 4,130 | 4,148 | 4,148 | 4,167 | 4,095 | 10.15M |
| July 01, 2025 | 4,241 | 4,190 | 4,190 | 4,245 | 4,168 | 8.93M |
| June 30, 2025 | 4,290 | 4,205 | 4,205 | 4,299 | 4,191 | 12.62M |
| June 27, 2025 | 4,153 | 4,280 | 4,280 | 4,315 | 4,150 | 22.27M |
| June 26, 2025 | 4,134 | 4,095 | 4,095 | 4,135 | 4,008 | 11.92M |
| June 25, 2025 | 4,072 | 4,058 | 4,058 | 4,085 | 4,006 | 8.21M |
| June 24, 2025 | 4,045 | 4,003 | 4,003 | 4,048 | 3,967 | 8.01M |
| June 23, 2025 | 3,953 | 3,925 | 3,925 | 3,960 | 3,890 | 8.61M |
| June 20, 2025 | 4,065 | 3,990 | 3,990 | 4,089 | 3,990 | 13.8M |
| June 19, 2025 | 4,057 | 4,079 | 4,079 | 4,094 | 4,055 | 3.5M |
| June 18, 2025 | 3,986 | 4,074 | 4,074 | 4,082 | 3,978 | 7.39M |
| June 17, 2025 | 4,014 | 4,019 | 4,019 | 4,039 | 3,994 | 7.54M |
| June 16, 2025 | 4,000 | 4,014 | 4,014 | 4,039 | 3,984 | 9M |
| June 13, 2025 | 4,030 | 3,987 | 3,987 | 4,039 | 3,940 | 13.8M |
| June 12, 2025 | 4,120 | 4,063 | 4,063 | 4,125 | 4,017 | 7.15M |
| June 11, 2025 | 4,143 | 4,126 | 4,126 | 4,188 | 4,092 | 10.3M |
| June 10, 2025 | 4,120 | 4,089 | 4,089 | 4,143 | 4,080 | 9.71M |
| June 09, 2025 | 4,090 | 4,112 | 4,112 | 4,129 | 4,070 | 10.37M |
| June 06, 2025 | 4,003 | 4,020 | 4,020 | 4,064 | 3,984 | 10.14M |
| June 05, 2025 | 3,961 | 4,015 | 4,015 | 4,070 | 3,961 | 11.26M |
| June 04, 2025 | 3,948 | 3,991 | 3,991 | 3,997 | 3,939 | 10.56M |
| June 03, 2025 | 3,952 | 3,930 | 3,930 | 3,998 | 3,930 | 9.66M |
| June 02, 2025 | 3,962 | 3,978 | 3,978 | 3,993 | 3,943 | 9.36M |
| May 30, 2025 | 4,000 | 4,046 | 4,046 | 4,046 | 3,985 | 26.55M |
| May 29, 2025 | 4,024 | 4,082 | 4,082 | 4,095 | 4,014 | 15.63M |
| May 28, 2025 | 3,945 | 3,969 | 3,969 | 3,969 | 3,924 | 14.93M |
| May 27, 2025 | 3,874 | 3,919 | 3,920 | 3,923 | 3,853 | 5.52M |
| May 26, 2025 | 3,800 | 3,856 | 3,856 | 3,862 | 3,790 | 7.64M |
| May 23, 2025 | 3,753 | 3,805 | 3,806 | 3,819 | 3,738 | 5.39M |