4,060.00
+50(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,075 | 4,060 | 4,060 | 4,170 | 4,050 | 98,800 |
| August 15, 2025 | 3,930 | 4,010 | 4,010 | 4,065 | 3,850 | 99,200 |
| August 14, 2025 | 3,970 | 3,905 | 3,905 | 4,000 | 3,855 | 118,400 |
| August 13, 2025 | 4,010 | 3,940 | 3,940 | 4,105 | 3,900 | 331,900 |
| August 12, 2025 | 4,450 | 4,360 | 4,360 | 4,460 | 4,325 | 138,400 |
| August 08, 2025 | 4,290 | 4,400 | 4,400 | 4,420 | 4,245 | 112,300 |
| August 07, 2025 | 4,150 | 4,360 | 4,360 | 4,365 | 4,145 | 141,100 |
| August 06, 2025 | 4,035 | 4,175 | 4,175 | 4,180 | 3,985 | 99,700 |
| August 05, 2025 | 3,785 | 3,965 | 3,965 | 3,975 | 3,725 | 103,800 |
| August 04, 2025 | 3,720 | 3,790 | 3,790 | 3,790 | 3,715 | 59,200 |
| August 01, 2025 | 3,875 | 3,860 | 3,860 | 3,920 | 3,830 | 51,400 |
| July 31, 2025 | 3,820 | 3,860 | 3,860 | 3,965 | 3,795 | 87,400 |
| July 30, 2025 | 3,785 | 3,790 | 3,790 | 3,835 | 3,735 | 44,300 |
| July 29, 2025 | 3,790 | 3,790 | 3,790 | 3,795 | 3,685 | 57,900 |
| July 28, 2025 | 3,770 | 3,790 | 3,790 | 3,810 | 3,680 | 51,300 |
| July 25, 2025 | 3,720 | 3,760 | 3,760 | 3,775 | 3,660 | 56,600 |
| July 24, 2025 | 3,690 | 3,700 | 3,700 | 3,715 | 3,650 | 44,500 |
| July 23, 2025 | 3,700 | 3,680 | 3,680 | 3,700 | 3,605 | 49,900 |
| July 22, 2025 | 3,595 | 3,710 | 3,710 | 3,740 | 3,565 | 97,100 |
| July 18, 2025 | 3,695 | 3,570 | 3,570 | 3,760 | 3,560 | 77,600 |
| July 17, 2025 | 3,560 | 3,555 | 3,555 | 3,645 | 3,505 | 44,000 |
| July 16, 2025 | 3,575 | 3,560 | 3,560 | 3,630 | 3,530 | 32,600 |
| July 15, 2025 | 3,590 | 3,575 | 3,575 | 3,655 | 3,540 | 70,200 |
| July 14, 2025 | 3,515 | 3,520 | 3,520 | 3,590 | 3,505 | 40,100 |
| July 11, 2025 | 3,750 | 3,570 | 3,570 | 3,770 | 3,570 | 86,000 |
| July 10, 2025 | 3,690 | 3,725 | 3,725 | 3,775 | 3,635 | 150,500 |
| July 09, 2025 | 3,630 | 3,560 | 3,560 | 3,650 | 3,510 | 64,600 |
| July 08, 2025 | 3,675 | 3,635 | 3,635 | 3,720 | 3,605 | 103,400 |
| July 07, 2025 | 3,360 | 3,680 | 3,680 | 3,690 | 3,315 | 90,600 |
| July 04, 2025 | 3,495 | 3,375 | 3,375 | 3,510 | 3,365 | 43,800 |
| July 03, 2025 | 3,490 | 3,460 | 3,460 | 3,510 | 3,435 | 37,500 |
| July 02, 2025 | 3,460 | 3,500 | 3,500 | 3,560 | 3,410 | 39,800 |
| July 01, 2025 | 3,595 | 3,530 | 3,530 | 3,615 | 3,530 | 35,400 |
| June 30, 2025 | 3,740 | 3,605 | 3,605 | 3,750 | 3,580 | 62,700 |
| June 27, 2025 | 3,610 | 3,670 | 3,670 | 3,685 | 3,555 | 80,500 |
| June 26, 2025 | 3,520 | 3,520 | 3,520 | 3,655 | 3,475 | 92,600 |
| June 25, 2025 | 3,420 | 3,515 | 3,515 | 3,620 | 3,400 | 99,800 |
| June 24, 2025 | 3,440 | 3,440 | 3,440 | 3,520 | 3,425 | 37,300 |
| June 23, 2025 | 3,345 | 3,425 | 3,425 | 3,590 | 3,340 | 93,200 |
| June 20, 2025 | 3,250 | 3,365 | 3,365 | 3,460 | 3,200 | 86,700 |
| June 19, 2025 | 3,265 | 3,290 | 3,290 | 3,320 | 3,255 | 24,400 |
| June 18, 2025 | 3,330 | 3,270 | 3,270 | 3,330 | 3,250 | 51,700 |
| June 17, 2025 | 3,215 | 3,400 | 3,400 | 3,400 | 3,210 | 49,600 |
| June 16, 2025 | 3,310 | 3,210 | 3,210 | 3,310 | 3,205 | 51,000 |
| June 13, 2025 | 3,350 | 3,320 | 3,320 | 3,350 | 3,255 | 29,400 |
| June 12, 2025 | 3,280 | 3,370 | 3,370 | 3,395 | 3,255 | 42,900 |
| June 11, 2025 | 3,335 | 3,305 | 3,305 | 3,370 | 3,270 | 27,000 |
| June 10, 2025 | 3,265 | 3,340 | 3,340 | 3,350 | 3,235 | 57,900 |
| June 09, 2025 | 3,380 | 3,275 | 3,275 | 3,400 | 3,220 | 67,200 |
| June 06, 2025 | 3,175 | 3,310 | 3,310 | 3,325 | 3,170 | 67,400 |
| June 05, 2025 | 3,205 | 3,245 | 3,245 | 3,275 | 3,160 | 44,600 |
| June 04, 2025 | 3,235 | 3,205 | 3,205 | 3,355 | 3,175 | 65,700 |
| June 03, 2025 | 2,939 | 3,095 | 3,095 | 3,150 | 2,919 | 110,800 |
| June 02, 2025 | 2,985 | 2,933 | 2,933 | 3,020 | 2,898 | 36,000 |
| May 30, 2025 | 2,860 | 2,972 | 2,972 | 2,975 | 2,860 | 77,600 |
| May 29, 2025 | 2,860 | 2,867 | 2,867 | 2,918 | 2,840 | 38,100 |
| May 28, 2025 | 2,815 | 2,872 | 2,872 | 2,873 | 2,761 | 81,800 |
| May 27, 2025 | 2,700 | 2,783 | 2,783 | 2,790 | 2,677 | 40,700 |
| May 26, 2025 | 2,710 | 2,700 | 2,700 | 2,773 | 2,672 | 38,500 |
| May 23, 2025 | 2,577 | 2,678 | 2,678 | 2,678 | 2,566 | 43,900 |