4,290.00
-100(-2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,330 | 4,290 | 4,280 | 4,355 | 4,245 | 1.87M |
| August 15, 2025 | 4,400 | 4,390 | 4,390 | 4,475 | 4,320 | 2.14M |
| August 14, 2025 | 4,685 | 4,450 | 4,450 | 4,690 | 4,440 | 3.51M |
| August 13, 2025 | 4,840 | 4,690 | 4,690 | 4,890 | 4,630 | 5.6M |
| August 12, 2025 | 5,390 | 5,410 | 5,410 | 5,490 | 5,310 | 1.54M |
| August 08, 2025 | 5,110 | 5,310 | 5,310 | 5,330 | 5,080 | 963,700 |
| August 07, 2025 | 5,000 | 5,100 | 5,100 | 5,100 | 4,990 | 807,100 |
| August 06, 2025 | 5,200 | 5,100 | 5,100 | 5,230 | 5,060 | 1.04M |
| August 05, 2025 | 5,320 | 5,280 | 5,280 | 5,330 | 5,180 | 901,300 |
| August 04, 2025 | 5,090 | 5,270 | 5,270 | 5,320 | 5,090 | 957,000 |
| August 01, 2025 | 5,270 | 5,320 | 5,320 | 5,380 | 5,050 | 1.85M |
| July 31, 2025 | 5,390 | 5,600 | 5,600 | 5,680 | 5,360 | 1.38M |
| July 30, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,290 | 605,900 |
| July 29, 2025 | 5,290 | 5,310 | 5,310 | 5,310 | 5,180 | 655,700 |
| July 28, 2025 | 5,460 | 5,310 | 5,310 | 5,490 | 5,290 | 830,000 |
| July 25, 2025 | 5,390 | 5,390 | 5,390 | 5,440 | 5,320 | 717,100 |
| July 24, 2025 | 5,450 | 5,370 | 5,370 | 5,490 | 5,350 | 887,100 |
| July 23, 2025 | 5,420 | 5,440 | 5,440 | 5,490 | 5,360 | 1.07M |
| July 22, 2025 | 5,320 | 5,420 | 5,420 | 5,510 | 5,320 | 956,600 |
| July 18, 2025 | 5,390 | 5,310 | 5,310 | 5,450 | 5,170 | 1.26M |
| July 17, 2025 | 5,360 | 5,470 | 5,470 | 5,490 | 5,210 | 1.19M |
| July 16, 2025 | 5,550 | 5,380 | 5,380 | 5,560 | 5,310 | 1.15M |
| July 15, 2025 | 5,250 | 5,490 | 5,490 | 5,540 | 5,200 | 1.34M |
| July 14, 2025 | 5,330 | 5,270 | 5,270 | 5,390 | 5,200 | 730,200 |
| July 11, 2025 | 5,410 | 5,380 | 5,380 | 5,520 | 5,300 | 992,700 |
| July 10, 2025 | 5,200 | 5,350 | 5,350 | 5,370 | 5,160 | 1.08M |
| July 09, 2025 | 5,370 | 5,180 | 5,180 | 5,370 | 5,140 | 1.05M |
| July 08, 2025 | 5,250 | 5,320 | 5,320 | 5,450 | 5,190 | 827,300 |
| July 07, 2025 | 5,290 | 5,330 | 5,330 | 5,400 | 5,270 | 764,000 |
| July 04, 2025 | 5,550 | 5,380 | 5,380 | 5,570 | 5,340 | 824,400 |
| July 03, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,300 | 1.03M |
| July 02, 2025 | 5,310 | 5,280 | 5,280 | 5,450 | 5,260 | 1.66M |
| July 01, 2025 | 5,370 | 5,610 | 5,610 | 5,740 | 5,340 | 1.66M |
| June 30, 2025 | 5,630 | 5,410 | 5,410 | 5,690 | 5,410 | 1.51M |
| June 27, 2025 | 5,530 | 5,530 | 5,530 | 5,630 | 5,480 | 1.6M |
| June 26, 2025 | 5,500 | 5,460 | 5,460 | 5,640 | 5,450 | 1.67M |
| June 25, 2025 | 5,400 | 5,440 | 5,440 | 5,540 | 5,250 | 2.2M |
| June 24, 2025 | 5,270 | 5,150 | 5,150 | 5,270 | 5,030 | 1.26M |
| June 23, 2025 | 5,020 | 5,120 | 5,120 | 5,170 | 4,980 | 1.73M |
| June 20, 2025 | 4,800 | 5,120 | 5,120 | 5,170 | 4,800 | 2.2M |
| June 19, 2025 | 4,785 | 4,810 | 4,810 | 4,975 | 4,730 | 1.59M |
| June 18, 2025 | 4,740 | 4,780 | 4,780 | 4,830 | 4,740 | 1.24M |
| June 17, 2025 | 4,785 | 4,725 | 4,725 | 4,870 | 4,705 | 1.91M |
| June 16, 2025 | 4,375 | 4,575 | 4,575 | 4,625 | 4,370 | 1.49M |
| June 13, 2025 | 4,585 | 4,325 | 4,325 | 4,610 | 4,325 | 1.81M |
| June 12, 2025 | 4,525 | 4,585 | 4,585 | 4,660 | 4,505 | 1.76M |
| June 11, 2025 | 4,290 | 4,595 | 4,595 | 4,655 | 4,280 | 3.62M |
| June 10, 2025 | 4,200 | 4,220 | 4,220 | 4,365 | 4,195 | 2.78M |
| June 09, 2025 | 3,950 | 3,990 | 3,990 | 4,020 | 3,920 | 903,300 |
| June 06, 2025 | 3,815 | 3,880 | 3,880 | 3,920 | 3,815 | 691,000 |
| June 05, 2025 | 3,770 | 3,815 | 3,815 | 4,030 | 3,765 | 1.79M |
| June 04, 2025 | 3,680 | 3,755 | 3,755 | 3,790 | 3,660 | 980,700 |
| June 03, 2025 | 3,600 | 3,620 | 3,620 | 3,680 | 3,560 | 603,100 |
| June 02, 2025 | 3,585 | 3,555 | 3,555 | 3,600 | 3,545 | 534,000 |
| May 30, 2025 | 3,700 | 3,655 | 3,655 | 3,715 | 3,645 | 903,100 |
| May 29, 2025 | 3,800 | 3,810 | 3,810 | 3,840 | 3,750 | 1.06M |
| May 28, 2025 | 3,700 | 3,650 | 3,650 | 3,730 | 3,620 | 688,500 |
| May 27, 2025 | 3,625 | 3,590 | 3,590 | 3,635 | 3,530 | 782,900 |
| May 26, 2025 | 3,570 | 3,640 | 3,640 | 3,705 | 3,565 | 758,900 |
| May 23, 2025 | 3,480 | 3,545 | 3,545 | 3,585 | 3,475 | 928,200 |