4,000.00
-30(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,965 | 4,030 | 4,030 | 4,040 | 3,950 | 119,400 |
| August 18, 2025 | 3,900 | 3,990 | 3,990 | 4,010 | 3,880 | 115,300 |
| August 15, 2025 | 3,930 | 3,915 | 3,915 | 3,960 | 3,880 | 134,500 |
| August 14, 2025 | 3,990 | 3,920 | 3,920 | 3,995 | 3,880 | 102,200 |
| August 13, 2025 | 3,975 | 4,000 | 4,000 | 4,005 | 3,915 | 174,900 |
| August 12, 2025 | 4,060 | 3,940 | 3,940 | 4,105 | 3,830 | 514,200 |
| August 08, 2025 | 4,040 | 4,200 | 4,200 | 4,235 | 3,985 | 296,500 |
| August 07, 2025 | 4,170 | 4,180 | 4,180 | 4,200 | 4,100 | 153,700 |
| August 06, 2025 | 4,125 | 4,170 | 4,170 | 4,210 | 4,090 | 136,500 |
| August 05, 2025 | 4,100 | 4,120 | 4,120 | 4,160 | 4,070 | 148,700 |
| August 04, 2025 | 3,935 | 4,030 | 4,030 | 4,030 | 3,900 | 75,700 |
| August 01, 2025 | 3,940 | 3,990 | 3,990 | 4,005 | 3,940 | 70,400 |
| July 31, 2025 | 3,870 | 3,940 | 3,940 | 3,960 | 3,870 | 70,900 |
| July 30, 2025 | 3,840 | 3,870 | 3,870 | 3,965 | 3,825 | 163,800 |
| July 29, 2025 | 3,810 | 3,795 | 3,795 | 3,820 | 3,780 | 49,300 |
| July 28, 2025 | 3,835 | 3,835 | 3,835 | 3,890 | 3,820 | 65,500 |
| July 25, 2025 | 3,870 | 3,860 | 3,860 | 3,895 | 3,835 | 56,900 |
| July 24, 2025 | 3,810 | 3,845 | 3,845 | 3,860 | 3,785 | 56,200 |
| July 23, 2025 | 3,810 | 3,775 | 3,775 | 3,825 | 3,750 | 95,400 |
| July 22, 2025 | 3,825 | 3,800 | 3,800 | 3,865 | 3,790 | 59,000 |
| July 18, 2025 | 3,850 | 3,845 | 3,845 | 3,850 | 3,780 | 88,200 |
| July 17, 2025 | 3,745 | 3,785 | 3,785 | 3,805 | 3,745 | 55,700 |
| July 16, 2025 | 3,765 | 3,765 | 3,765 | 3,795 | 3,745 | 45,900 |
| July 15, 2025 | 3,745 | 3,785 | 3,785 | 3,785 | 3,720 | 54,200 |
| July 14, 2025 | 3,760 | 3,775 | 3,775 | 3,785 | 3,725 | 40,400 |
| July 11, 2025 | 3,755 | 3,735 | 3,735 | 3,805 | 3,730 | 88,800 |
| July 10, 2025 | 3,750 | 3,735 | 3,735 | 3,785 | 3,720 | 89,400 |
| July 09, 2025 | 3,710 | 3,730 | 3,730 | 3,770 | 3,665 | 125,100 |
| July 08, 2025 | 3,720 | 3,660 | 3,660 | 3,760 | 3,645 | 112,600 |
| July 07, 2025 | 3,725 | 3,705 | 3,705 | 3,765 | 3,660 | 147,800 |
| July 04, 2025 | 3,570 | 3,775 | 3,775 | 3,800 | 3,560 | 209,800 |
| July 03, 2025 | 3,660 | 3,570 | 3,570 | 3,665 | 3,530 | 106,000 |
| July 02, 2025 | 3,610 | 3,680 | 3,680 | 3,695 | 3,590 | 97,500 |
| July 01, 2025 | 3,695 | 3,645 | 3,645 | 3,695 | 3,640 | 53,900 |
| June 30, 2025 | 3,670 | 3,655 | 3,655 | 3,695 | 3,640 | 81,100 |
| June 27, 2025 | 3,705 | 3,660 | 3,660 | 3,725 | 3,625 | 84,200 |
| June 26, 2025 | 3,715 | 3,685 | 3,685 | 3,715 | 3,655 | 103,000 |
| June 25, 2025 | 3,725 | 3,730 | 3,730 | 3,745 | 3,660 | 97,700 |
| June 24, 2025 | 3,815 | 3,780 | 3,780 | 3,815 | 3,775 | 43,100 |
| June 23, 2025 | 3,790 | 3,785 | 3,795 | 3,815 | 3,750 | 49,900 |
| June 20, 2025 | 3,815 | 3,800 | 3,800 | 3,825 | 3,785 | 74,300 |
| June 19, 2025 | 3,825 | 3,835 | 3,835 | 3,850 | 3,795 | 34,800 |
| June 18, 2025 | 3,815 | 3,820 | 3,820 | 3,880 | 3,800 | 64,400 |
| June 17, 2025 | 3,785 | 3,805 | 3,805 | 3,815 | 3,765 | 50,400 |
| June 16, 2025 | 3,775 | 3,785 | 3,785 | 3,785 | 3,740 | 50,100 |
| June 13, 2025 | 3,750 | 3,740 | 3,740 | 3,785 | 3,725 | 55,500 |
| June 12, 2025 | 3,745 | 3,755 | 3,755 | 3,760 | 3,720 | 37,200 |
| June 11, 2025 | 3,760 | 3,755 | 3,755 | 3,800 | 3,725 | 46,900 |
| June 10, 2025 | 3,830 | 3,760 | 3,760 | 3,855 | 3,735 | 68,500 |
| June 09, 2025 | 3,850 | 3,815 | 3,815 | 3,860 | 3,795 | 50,200 |
| June 06, 2025 | 3,800 | 3,820 | 3,820 | 3,845 | 3,775 | 73,000 |
| June 05, 2025 | 3,750 | 3,790 | 3,790 | 3,830 | 3,710 | 89,900 |
| June 04, 2025 | 3,715 | 3,730 | 3,730 | 3,735 | 3,695 | 58,900 |
| June 03, 2025 | 3,750 | 3,695 | 3,695 | 3,750 | 3,685 | 53,900 |
| June 02, 2025 | 3,700 | 3,710 | 3,710 | 3,730 | 3,655 | 91,400 |
| May 30, 2025 | 3,655 | 3,685 | 3,685 | 3,700 | 3,630 | 71,000 |
| May 29, 2025 | 3,690 | 3,705 | 3,705 | 3,730 | 3,660 | 73,500 |
| May 28, 2025 | 3,705 | 3,660 | 3,660 | 3,720 | 3,650 | 56,600 |
| May 27, 2025 | 3,655 | 3,690 | 3,690 | 3,720 | 3,630 | 76,900 |
| May 26, 2025 | 3,600 | 3,650 | 3,650 | 3,650 | 3,555 | 82,600 |