4,965.00
-25(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,000 | 4,965 | 4,955 | 5,080 | 4,955 | 392,400 |
| August 15, 2025 | 4,800 | 4,990 | 4,990 | 5,020 | 4,745 | 508,800 |
| August 14, 2025 | 4,655 | 4,770 | 4,770 | 4,770 | 4,625 | 307,600 |
| August 13, 2025 | 4,760 | 4,700 | 4,700 | 4,765 | 4,670 | 387,400 |
| August 12, 2025 | 4,875 | 4,745 | 4,745 | 4,905 | 4,730 | 705,800 |
| August 08, 2025 | 4,850 | 4,830 | 4,830 | 4,905 | 4,785 | 369,800 |
| August 07, 2025 | 4,895 | 4,820 | 4,820 | 4,900 | 4,775 | 535,200 |
| August 06, 2025 | 4,565 | 4,685 | 4,685 | 4,690 | 4,545 | 465,400 |
| August 05, 2025 | 4,510 | 4,630 | 4,630 | 4,640 | 4,470 | 582,000 |
| August 04, 2025 | 4,255 | 4,335 | 4,335 | 4,355 | 4,240 | 271,900 |
| August 01, 2025 | 4,350 | 4,395 | 4,395 | 4,430 | 4,330 | 281,900 |
| July 31, 2025 | 4,260 | 4,380 | 4,380 | 4,405 | 4,230 | 346,400 |
| July 30, 2025 | 4,205 | 4,260 | 4,260 | 4,265 | 4,150 | 289,700 |
| July 29, 2025 | 4,175 | 4,205 | 4,205 | 4,220 | 4,090 | 254,100 |
| July 28, 2025 | 4,080 | 4,170 | 4,170 | 4,190 | 4,010 | 322,400 |
| July 25, 2025 | 4,095 | 4,090 | 4,090 | 4,140 | 4,045 | 234,400 |
| July 24, 2025 | 4,185 | 4,115 | 4,115 | 4,195 | 4,095 | 348,700 |
| July 23, 2025 | 4,300 | 4,120 | 4,120 | 4,300 | 4,050 | 735,200 |
| July 22, 2025 | 4,220 | 4,240 | 4,240 | 4,300 | 4,190 | 366,900 |
| July 18, 2025 | 4,170 | 4,220 | 4,220 | 4,235 | 4,135 | 329,300 |
| July 17, 2025 | 4,070 | 4,150 | 4,150 | 4,180 | 4,065 | 292,400 |
| July 16, 2025 | 4,070 | 4,080 | 4,080 | 4,200 | 4,055 | 342,700 |
| July 15, 2025 | 4,015 | 4,025 | 4,025 | 4,135 | 3,985 | 364,000 |
| July 14, 2025 | 4,070 | 4,020 | 4,020 | 4,095 | 3,970 | 360,500 |
| July 11, 2025 | 4,420 | 4,100 | 4,100 | 4,460 | 4,045 | 1.01M |
| July 10, 2025 | 4,190 | 4,230 | 4,230 | 4,395 | 4,105 | 1.9M |
| July 09, 2025 | 3,795 | 3,840 | 3,840 | 3,865 | 3,770 | 443,000 |
| July 08, 2025 | 3,715 | 3,800 | 3,800 | 3,835 | 3,715 | 325,900 |
| July 07, 2025 | 3,740 | 3,705 | 3,705 | 3,745 | 3,655 | 284,600 |
| July 04, 2025 | 3,790 | 3,740 | 3,740 | 3,790 | 3,710 | 206,100 |
| July 03, 2025 | 3,705 | 3,750 | 3,750 | 3,790 | 3,675 | 300,900 |
| July 02, 2025 | 3,630 | 3,690 | 3,690 | 3,755 | 3,610 | 338,800 |
| July 01, 2025 | 3,710 | 3,715 | 3,715 | 3,790 | 3,670 | 451,500 |
| June 30, 2025 | 3,795 | 3,755 | 3,755 | 3,850 | 3,720 | 524,600 |
| June 27, 2025 | 3,680 | 3,745 | 3,745 | 3,845 | 3,665 | 585,500 |
| June 26, 2025 | 3,560 | 3,650 | 3,650 | 3,735 | 3,555 | 695,600 |
| June 25, 2025 | 3,370 | 3,555 | 3,555 | 3,565 | 3,330 | 632,100 |
| June 24, 2025 | 3,280 | 3,325 | 3,325 | 3,380 | 3,265 | 305,000 |
| June 23, 2025 | 3,250 | 3,285 | 3,285 | 3,440 | 3,245 | 542,200 |
| June 20, 2025 | 3,150 | 3,205 | 3,205 | 3,250 | 3,095 | 305,200 |
| June 19, 2025 | 3,140 | 3,175 | 3,175 | 3,185 | 3,140 | 98,100 |
| June 18, 2025 | 3,160 | 3,140 | 3,140 | 3,200 | 3,140 | 156,100 |
| June 17, 2025 | 3,150 | 3,170 | 3,170 | 3,180 | 3,110 | 181,200 |
| June 16, 2025 | 3,100 | 3,120 | 3,120 | 3,145 | 3,065 | 217,800 |
| June 13, 2025 | 3,070 | 3,105 | 3,105 | 3,125 | 3,030 | 218,000 |
| June 12, 2025 | 3,035 | 3,080 | 3,080 | 3,120 | 3,010 | 222,200 |
| June 11, 2025 | 3,055 | 3,035 | 3,035 | 3,080 | 2,985 | 236,000 |
| June 10, 2025 | 3,050 | 3,060 | 3,060 | 3,130 | 3,030 | 283,000 |
| June 09, 2025 | 3,070 | 3,035 | 3,035 | 3,075 | 2,999 | 188,900 |
| June 06, 2025 | 3,045 | 3,030 | 3,030 | 3,105 | 3,020 | 249,600 |
| June 05, 2025 | 3,065 | 3,075 | 3,075 | 3,125 | 3,035 | 355,100 |
| June 04, 2025 | 2,988 | 3,070 | 3,070 | 3,090 | 2,976 | 472,300 |
| June 03, 2025 | 2,879 | 2,944 | 2,944 | 2,956 | 2,861 | 291,700 |
| June 02, 2025 | 2,890 | 2,877 | 2,877 | 2,920 | 2,833 | 284,400 |
| May 30, 2025 | 2,801 | 2,900 | 2,900 | 2,910 | 2,794 | 297,100 |
| May 29, 2025 | 2,816 | 2,833 | 2,833 | 2,869 | 2,814 | 365,900 |
| May 28, 2025 | 2,727 | 2,766 | 2,766 | 2,800 | 2,725 | 491,700 |
| May 27, 2025 | 2,642 | 2,682 | 2,682 | 2,684 | 2,625 | 204,500 |
| May 26, 2025 | 2,675 | 2,623 | 2,623 | 2,699 | 2,592 | 388,400 |
| May 23, 2025 | 2,601 | 2,661 | 2,661 | 2,689 | 2,596 | 260,800 |