4,160.00
-8(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,177 | 4,168 | 4,168 | 4,208 | 4,155 | 9.66M |
| August 18, 2025 | 4,222 | 4,183 | 4,183 | 4,247 | 4,177 | 16.46M |
| August 15, 2025 | 4,128 | 4,292 | 4,292 | 4,298 | 4,104 | 17.33M |
| August 14, 2025 | 4,104 | 4,070 | 4,070 | 4,130 | 4,037 | 14.85M |
| August 13, 2025 | 4,057 | 4,130 | 4,130 | 4,198 | 4,050 | 19.54M |
| August 12, 2025 | 4,028 | 3,992 | 3,992 | 4,064 | 3,986 | 21.38M |
| August 08, 2025 | 4,000 | 3,995 | 3,995 | 4,105 | 3,962 | 34.06M |
| August 07, 2025 | 3,667 | 3,860 | 3,860 | 3,987 | 3,594 | 33.56M |
| August 06, 2025 | 3,624 | 3,707 | 3,707 | 3,718 | 3,610 | 11.22M |
| August 05, 2025 | 3,634 | 3,628 | 3,628 | 3,680 | 3,621 | 9.2M |
| August 04, 2025 | 3,552 | 3,617 | 3,617 | 3,630 | 3,551 | 9.32M |
| August 01, 2025 | 3,682 | 3,680 | 3,680 | 3,720 | 3,646 | 12.27M |
| July 31, 2025 | 3,630 | 3,682 | 3,682 | 3,703 | 3,628 | 12.17M |
| July 30, 2025 | 3,575 | 3,642 | 3,642 | 3,642 | 3,559 | 10.1M |
| July 29, 2025 | 3,618 | 3,605 | 3,605 | 3,621 | 3,581 | 8.44M |
| July 28, 2025 | 3,714 | 3,638 | 3,638 | 3,728 | 3,638 | 9.95M |
| July 25, 2025 | 3,731 | 3,706 | 3,706 | 3,766 | 3,697 | 9.92M |
| July 24, 2025 | 3,784 | 3,787 | 3,787 | 3,820 | 3,753 | 16.38M |
| July 23, 2025 | 3,638 | 3,692 | 3,692 | 3,733 | 3,609 | 20.64M |
| July 22, 2025 | 3,609 | 3,539 | 3,539 | 3,656 | 3,536 | 11.24M |
| July 18, 2025 | 3,615 | 3,565 | 3,565 | 3,618 | 3,551 | 9.13M |
| July 17, 2025 | 3,598 | 3,633 | 3,633 | 3,645 | 3,562 | 9.76M |
| July 16, 2025 | 3,566 | 3,540 | 3,540 | 3,570 | 3,514 | 12.24M |
| July 15, 2025 | 3,615 | 3,566 | 3,566 | 3,620 | 3,547 | 8.06M |
| July 14, 2025 | 3,548 | 3,589 | 3,589 | 3,603 | 3,543 | 6.49M |
| July 11, 2025 | 3,655 | 3,600 | 3,600 | 3,655 | 3,572 | 12.37M |
| July 10, 2025 | 3,636 | 3,607 | 3,607 | 3,639 | 3,557 | 18.48M |
| July 09, 2025 | 3,749 | 3,671 | 3,671 | 3,749 | 3,637 | 10.03M |
| July 08, 2025 | 3,656 | 3,671 | 3,671 | 3,705 | 3,655 | 14.72M |
| July 07, 2025 | 3,669 | 3,683 | 3,683 | 3,702 | 3,648 | 7.88M |
| July 04, 2025 | 3,705 | 3,688 | 3,688 | 3,717 | 3,667 | 7.8M |
| July 03, 2025 | 3,666 | 3,657 | 3,657 | 3,676 | 3,613 | 11.27M |
| July 02, 2025 | 3,648 | 3,676 | 3,676 | 3,692 | 3,641 | 14.33M |
| July 01, 2025 | 3,730 | 3,640 | 3,640 | 3,735 | 3,635 | 13.5M |
| June 30, 2025 | 3,806 | 3,730 | 3,730 | 3,829 | 3,728 | 15.48M |
| June 27, 2025 | 3,730 | 3,790 | 3,790 | 3,806 | 3,726 | 17.66M |
| June 26, 2025 | 3,647 | 3,673 | 3,673 | 3,675 | 3,626 | 12.24M |
| June 25, 2025 | 3,619 | 3,629 | 3,629 | 3,631 | 3,595 | 10.77M |
| June 24, 2025 | 3,669 | 3,584 | 3,584 | 3,672 | 3,580 | 11.31M |
| June 23, 2025 | 3,579 | 3,530 | 3,530 | 3,585 | 3,494 | 19.88M |
| June 20, 2025 | 3,689 | 3,607 | 3,607 | 3,697 | 3,607 | 25M |
| June 19, 2025 | 3,740 | 3,690 | 3,690 | 3,747 | 3,671 | 12.86M |
| June 18, 2025 | 3,704 | 3,783 | 3,783 | 3,810 | 3,693 | 12.9M |
| June 17, 2025 | 3,742 | 3,751 | 3,751 | 3,761 | 3,705 | 10.16M |
| June 16, 2025 | 3,740 | 3,736 | 3,736 | 3,771 | 3,698 | 9.3M |
| June 13, 2025 | 3,743 | 3,735 | 3,735 | 3,749 | 3,658 | 14.9M |
| June 12, 2025 | 3,794 | 3,774 | 3,774 | 3,809 | 3,750 | 10.16M |
| June 11, 2025 | 3,816 | 3,747 | 3,747 | 3,827 | 3,733 | 9.94M |
| June 10, 2025 | 3,875 | 3,800 | 3,800 | 3,884 | 3,785 | 10.94M |
| June 09, 2025 | 3,899 | 3,833 | 3,833 | 3,915 | 3,833 | 8.35M |
| June 06, 2025 | 3,760 | 3,833 | 3,833 | 3,843 | 3,755 | 10.35M |
| June 05, 2025 | 3,815 | 3,790 | 3,790 | 3,817 | 3,748 | 15.03M |
| June 04, 2025 | 3,850 | 3,849 | 3,849 | 3,880 | 3,843 | 12.84M |
| June 03, 2025 | 3,858 | 3,834 | 3,834 | 3,921 | 3,832 | 13.42M |
| June 02, 2025 | 3,810 | 3,802 | 3,802 | 3,838 | 3,770 | 14.49M |
| May 30, 2025 | 3,845 | 3,810 | 3,810 | 3,907 | 3,810 | 32.84M |
| May 29, 2025 | 3,880 | 3,970 | 3,970 | 4,035 | 3,862 | 23.75M |
| May 28, 2025 | 3,879 | 3,821 | 3,821 | 3,899 | 3,821 | 18.07M |
| May 27, 2025 | 3,740 | 3,809 | 3,809 | 3,819 | 3,723 | 9.08M |
| May 26, 2025 | 3,700 | 3,740 | 3,740 | 3,750 | 3,672 | 7.47M |
