4,590.00
-25(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,615 | 4,590 | 4,590 | 4,660 | 4,570 | 23,000 |
| August 15, 2025 | 4,555 | 4,615 | 4,615 | 4,630 | 4,555 | 19,700 |
| August 14, 2025 | 4,475 | 4,590 | 4,590 | 4,590 | 4,475 | 24,900 |
| August 13, 2025 | 4,410 | 4,485 | 4,485 | 4,575 | 4,405 | 34,500 |
| August 12, 2025 | 4,350 | 4,410 | 4,410 | 4,495 | 4,320 | 44,100 |
| August 08, 2025 | 4,450 | 4,340 | 4,340 | 4,540 | 4,330 | 60,000 |
| August 07, 2025 | 4,630 | 4,595 | 4,595 | 4,645 | 4,570 | 22,800 |
| August 06, 2025 | 4,635 | 4,630 | 4,630 | 4,670 | 4,600 | 7,700 |
| August 05, 2025 | 4,500 | 4,610 | 4,610 | 4,645 | 4,490 | 17,900 |
| August 04, 2025 | 4,540 | 4,490 | 4,490 | 4,540 | 4,480 | 12,000 |
| August 01, 2025 | 4,550 | 4,555 | 4,555 | 4,570 | 4,525 | 8,800 |
| July 31, 2025 | 4,475 | 4,550 | 4,550 | 4,550 | 4,475 | 11,000 |
| July 30, 2025 | 4,470 | 4,475 | 4,475 | 4,500 | 4,455 | 12,900 |
| July 29, 2025 | 4,455 | 4,470 | 4,470 | 4,475 | 4,435 | 7,000 |
| July 28, 2025 | 4,465 | 4,455 | 4,455 | 4,485 | 4,435 | 10,200 |
| July 25, 2025 | 4,455 | 4,470 | 4,470 | 4,495 | 4,445 | 11,700 |
| July 24, 2025 | 4,470 | 4,490 | 4,490 | 4,490 | 4,460 | 11,800 |
| July 23, 2025 | 4,480 | 4,470 | 4,470 | 4,490 | 4,455 | 19,700 |
| July 22, 2025 | 4,460 | 4,455 | 4,455 | 4,495 | 4,440 | 15,700 |
| July 18, 2025 | 4,460 | 4,495 | 4,495 | 4,500 | 4,460 | 10,100 |
| July 17, 2025 | 4,490 | 4,460 | 4,460 | 4,505 | 4,460 | 9,000 |
| July 16, 2025 | 4,470 | 4,490 | 4,490 | 4,530 | 4,455 | 21,300 |
| July 15, 2025 | 4,540 | 4,510 | 4,510 | 4,540 | 4,450 | 21,600 |
| July 14, 2025 | 4,465 | 4,530 | 4,530 | 4,580 | 4,455 | 20,200 |
| July 11, 2025 | 4,460 | 4,460 | 4,460 | 4,490 | 4,450 | 16,500 |
| July 10, 2025 | 4,405 | 4,435 | 4,435 | 4,455 | 4,405 | 23,200 |
| July 09, 2025 | 4,460 | 4,405 | 4,405 | 4,500 | 4,405 | 13,700 |
| July 08, 2025 | 4,370 | 4,445 | 4,445 | 4,450 | 4,365 | 18,800 |
| July 07, 2025 | 4,325 | 4,350 | 4,350 | 4,365 | 4,325 | 11,800 |
| July 04, 2025 | 4,365 | 4,350 | 4,350 | 4,385 | 4,335 | 13,900 |
| July 03, 2025 | 4,350 | 4,350 | 4,350 | 4,385 | 4,350 | 12,700 |
| July 02, 2025 | 4,330 | 4,350 | 4,350 | 4,375 | 4,300 | 16,900 |
| July 01, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,295 | 14,700 |
| June 30, 2025 | 4,330 | 4,345 | 4,345 | 4,360 | 4,315 | 12,000 |
| June 27, 2025 | 4,360 | 4,330 | 4,330 | 4,380 | 4,295 | 27,700 |
| June 26, 2025 | 4,275 | 4,325 | 4,325 | 4,340 | 4,275 | 22,200 |
| June 25, 2025 | 4,215 | 4,270 | 4,270 | 4,295 | 4,215 | 26,400 |
| June 24, 2025 | 4,140 | 4,215 | 4,215 | 4,240 | 4,130 | 25,500 |
| June 23, 2025 | 4,200 | 4,135 | 4,135 | 4,230 | 4,120 | 28,700 |
| June 20, 2025 | 4,180 | 4,195 | 4,195 | 4,225 | 4,140 | 30,600 |
| June 19, 2025 | 4,235 | 4,180 | 4,180 | 4,310 | 4,150 | 30,000 |
| June 18, 2025 | 4,185 | 4,180 | 4,180 | 4,260 | 4,150 | 32,200 |
| June 17, 2025 | 3,990 | 4,140 | 4,140 | 4,155 | 3,990 | 23,000 |
| June 16, 2025 | 3,970 | 3,995 | 3,995 | 4,070 | 3,960 | 22,700 |
| June 13, 2025 | 4,035 | 3,965 | 3,965 | 4,045 | 3,965 | 14,700 |
| June 12, 2025 | 4,015 | 4,040 | 4,040 | 4,055 | 4,005 | 8,700 |
| June 11, 2025 | 4,000 | 4,015 | 4,015 | 4,145 | 3,995 | 24,100 |
| June 10, 2025 | 3,970 | 3,965 | 3,965 | 3,990 | 3,950 | 15,000 |
| June 09, 2025 | 3,980 | 3,970 | 3,970 | 4,000 | 3,955 | 12,500 |
| June 06, 2025 | 4,040 | 4,000 | 4,000 | 4,055 | 3,970 | 20,800 |
| June 05, 2025 | 4,010 | 4,040 | 4,040 | 4,080 | 4,010 | 13,200 |
| June 04, 2025 | 4,005 | 4,005 | 4,005 | 4,030 | 4,000 | 8,600 |
| June 03, 2025 | 4,000 | 4,005 | 4,005 | 4,045 | 4,000 | 11,700 |
| June 02, 2025 | 3,960 | 4,000 | 4,000 | 4,025 | 3,955 | 19,200 |
| May 30, 2025 | 3,960 | 3,950 | 3,950 | 3,985 | 3,940 | 11,000 |
| May 29, 2025 | 3,980 | 3,965 | 3,965 | 4,020 | 3,950 | 17,200 |
| May 28, 2025 | 3,995 | 3,945 | 3,945 | 4,005 | 3,940 | 26,100 |
| May 27, 2025 | 4,040 | 3,995 | 3,995 | 4,060 | 3,985 | 15,800 |
| May 26, 2025 | 4,175 | 4,050 | 4,050 | 4,190 | 4,035 | 20,300 |
| May 23, 2025 | 4,035 | 4,210 | 4,210 | 4,265 | 4,035 | 23,200 |