5,070.00
+40(+0.80%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 5,030 | 5,070 | 5,070 | 5,110 | 5,020 | 12,300 |
August 15, 2025 | 5,020 | 5,030 | 5,030 | 5,040 | 5,000 | 13,500 |
August 14, 2025 | 5,080 | 5,050 | 5,050 | 5,090 | 5,020 | 12,600 |
August 13, 2025 | 5,070 | 5,070 | 5,070 | 5,140 | 5,010 | 38,200 |
August 12, 2025 | 5,030 | 5,070 | 5,070 | 5,170 | 5,020 | 55,500 |
August 08, 2025 | 4,885 | 4,815 | 4,815 | 4,890 | 4,770 | 26,500 |
August 07, 2025 | 4,840 | 4,825 | 4,825 | 4,900 | 4,810 | 12,200 |
August 06, 2025 | 4,740 | 4,810 | 4,810 | 4,845 | 4,720 | 11,800 |
August 05, 2025 | 4,715 | 4,735 | 4,735 | 4,795 | 4,715 | 25,400 |
August 04, 2025 | 4,640 | 4,690 | 4,690 | 4,710 | 4,640 | 16,000 |
August 01, 2025 | 4,610 | 4,640 | 4,640 | 4,645 | 4,595 | 21,500 |
July 31, 2025 | 4,560 | 4,630 | 4,630 | 4,645 | 4,525 | 25,900 |
July 30, 2025 | 4,340 | 4,510 | 4,510 | 4,580 | 4,340 | 40,000 |
July 29, 2025 | 4,345 | 4,355 | 4,355 | 4,375 | 4,330 | 8,400 |
July 28, 2025 | 4,285 | 4,350 | 4,350 | 4,400 | 4,255 | 35,900 |
July 25, 2025 | 4,170 | 4,215 | 4,215 | 4,215 | 4,155 | 22,300 |
July 24, 2025 | 4,160 | 4,165 | 4,165 | 4,180 | 4,140 | 24,600 |
July 23, 2025 | 4,155 | 4,150 | 4,150 | 4,160 | 4,120 | 21,700 |
July 22, 2025 | 4,100 | 4,130 | 4,130 | 4,135 | 4,095 | 21,100 |
July 18, 2025 | 4,115 | 4,085 | 4,085 | 4,140 | 4,070 | 22,400 |
July 17, 2025 | 4,110 | 4,115 | 4,115 | 4,120 | 4,090 | 9,200 |
July 16, 2025 | 4,110 | 4,110 | 4,110 | 4,120 | 4,090 | 9,800 |
July 15, 2025 | 4,100 | 4,105 | 4,105 | 4,150 | 4,100 | 15,700 |
July 14, 2025 | 4,080 | 4,090 | 4,090 | 4,110 | 4,075 | 15,300 |
July 11, 2025 | 4,065 | 4,080 | 4,080 | 4,110 | 4,065 | 13,900 |
July 10, 2025 | 4,080 | 4,065 | 4,065 | 4,125 | 4,060 | 14,100 |
July 09, 2025 | 4,040 | 4,065 | 4,065 | 4,085 | 4,025 | 22,800 |
July 08, 2025 | 4,015 | 4,020 | 4,020 | 4,050 | 4,005 | 18,700 |
July 07, 2025 | 4,015 | 4,020 | 4,020 | 4,055 | 4,010 | 13,500 |
July 04, 2025 | 4,025 | 4,020 | 4,020 | 4,050 | 4,005 | 11,200 |
July 03, 2025 | 4,060 | 4,020 | 4,020 | 4,070 | 4,000 | 31,600 |
July 02, 2025 | 4,115 | 4,060 | 4,060 | 4,120 | 4,060 | 9,600 |
July 01, 2025 | 4,085 | 4,110 | 4,110 | 4,130 | 4,055 | 16,100 |
June 30, 2025 | 4,065 | 4,085 | 4,085 | 4,100 | 4,065 | 10,600 |
June 27, 2025 | 4,090 | 4,035 | 4,035 | 4,115 | 4,030 | 13,900 |
June 26, 2025 | 4,020 | 4,090 | 4,090 | 4,105 | 4,020 | 23,300 |
June 25, 2025 | 4,015 | 4,020 | 4,020 | 4,030 | 4,000 | 13,000 |
June 24, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 4,005 | 12,100 |
June 23, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 4,010 | 17,600 |
June 20, 2025 | 4,050 | 4,080 | 4,080 | 4,140 | 4,050 | 23,900 |
June 19, 2025 | 4,000 | 4,030 | 4,030 | 4,065 | 4,000 | 21,400 |
June 18, 2025 | 4,040 | 3,995 | 3,995 | 4,055 | 3,985 | 21,800 |
June 17, 2025 | 4,045 | 4,070 | 4,070 | 4,075 | 4,005 | 16,400 |
June 16, 2025 | 4,075 | 4,010 | 4,010 | 4,130 | 3,990 | 31,200 |
June 13, 2025 | 4,090 | 4,005 | 4,005 | 4,115 | 4,000 | 35,000 |
June 12, 2025 | 4,045 | 4,070 | 4,070 | 4,095 | 4,025 | 19,900 |
June 11, 2025 | 4,010 | 4,040 | 4,040 | 4,045 | 3,995 | 8,700 |
June 10, 2025 | 4,010 | 4,010 | 4,010 | 4,045 | 4,000 | 10,700 |
June 09, 2025 | 4,030 | 4,030 | 4,030 | 4,035 | 4,005 | 10,800 |
June 06, 2025 | 4,010 | 4,030 | 4,030 | 4,045 | 3,990 | 12,900 |
June 05, 2025 | 4,070 | 4,005 | 4,005 | 4,070 | 4,000 | 9,800 |
June 04, 2025 | 4,025 | 4,080 | 4,080 | 4,080 | 4,020 | 17,100 |
June 03, 2025 | 4,020 | 4,015 | 4,015 | 4,045 | 3,990 | 15,100 |
June 02, 2025 | 3,930 | 4,010 | 4,010 | 4,045 | 3,930 | 37,100 |
May 30, 2025 | 3,910 | 3,900 | 3,900 | 3,925 | 3,895 | 9,000 |
May 29, 2025 | 3,890 | 3,925 | 3,925 | 3,925 | 3,870 | 11,400 |
May 28, 2025 | 3,885 | 3,875 | 3,875 | 3,925 | 3,865 | 23,100 |
May 27, 2025 | 3,970 | 3,880 | 3,880 | 3,970 | 3,865 | 23,900 |
May 26, 2025 | 3,950 | 3,920 | 3,920 | 3,995 | 3,905 | 25,900 |
May 23, 2025 | 3,900 | 3,950 | 3,950 | 3,990 | 3,885 | 62,800 |