4,220.00
-15(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,235 | 4,220 | 4,220 | 4,245 | 4,205 | 22,300 |
| August 15, 2025 | 4,240 | 4,235 | 4,235 | 4,275 | 4,205 | 45,900 |
| August 14, 2025 | 4,240 | 4,240 | 4,240 | 4,245 | 4,200 | 18,800 |
| August 13, 2025 | 4,225 | 4,240 | 4,240 | 4,315 | 4,220 | 37,100 |
| August 12, 2025 | 4,195 | 4,255 | 4,255 | 4,260 | 4,175 | 30,500 |
| August 08, 2025 | 4,150 | 4,200 | 4,200 | 4,235 | 4,130 | 45,100 |
| August 07, 2025 | 4,070 | 4,150 | 4,150 | 4,210 | 4,070 | 50,800 |
| August 06, 2025 | 4,080 | 4,070 | 4,070 | 4,200 | 4,040 | 134,000 |
| August 05, 2025 | 3,910 | 3,870 | 3,870 | 3,920 | 3,850 | 31,200 |
| August 04, 2025 | 3,875 | 3,895 | 3,895 | 3,920 | 3,850 | 16,300 |
| August 01, 2025 | 3,870 | 3,920 | 3,920 | 3,930 | 3,865 | 17,000 |
| July 31, 2025 | 3,865 | 3,870 | 3,870 | 3,925 | 3,865 | 23,000 |
| July 30, 2025 | 3,855 | 3,835 | 3,835 | 3,860 | 3,810 | 24,300 |
| July 29, 2025 | 3,830 | 3,850 | 3,850 | 3,875 | 3,810 | 26,700 |
| July 28, 2025 | 3,835 | 3,835 | 3,835 | 3,840 | 3,810 | 25,600 |
| July 25, 2025 | 3,860 | 3,805 | 3,805 | 3,860 | 3,800 | 29,400 |
| July 24, 2025 | 3,840 | 3,860 | 3,860 | 3,870 | 3,825 | 19,600 |
| July 23, 2025 | 3,770 | 3,825 | 3,825 | 3,855 | 3,770 | 56,200 |
| July 22, 2025 | 3,695 | 3,730 | 3,730 | 3,750 | 3,670 | 32,300 |
| July 18, 2025 | 3,730 | 3,705 | 3,705 | 3,755 | 3,675 | 27,000 |
| July 17, 2025 | 3,715 | 3,730 | 3,730 | 3,740 | 3,695 | 19,400 |
| July 16, 2025 | 3,705 | 3,720 | 3,720 | 3,785 | 3,700 | 39,700 |
| July 15, 2025 | 3,700 | 3,705 | 3,705 | 3,715 | 3,660 | 17,100 |
| July 14, 2025 | 3,700 | 3,700 | 3,700 | 3,735 | 3,665 | 31,700 |
| July 11, 2025 | 3,715 | 3,695 | 3,695 | 3,730 | 3,695 | 23,800 |
| July 10, 2025 | 3,705 | 3,675 | 3,675 | 3,705 | 3,670 | 32,200 |
| July 09, 2025 | 3,645 | 3,690 | 3,690 | 3,765 | 3,625 | 48,300 |
| July 08, 2025 | 3,625 | 3,635 | 3,635 | 3,635 | 3,590 | 25,800 |
| July 07, 2025 | 3,550 | 3,595 | 3,595 | 3,730 | 3,550 | 40,900 |
| July 04, 2025 | 3,585 | 3,550 | 3,550 | 3,585 | 3,540 | 11,000 |
| July 03, 2025 | 3,550 | 3,560 | 3,560 | 3,565 | 3,545 | 16,000 |
| July 02, 2025 | 3,565 | 3,545 | 3,545 | 3,585 | 3,545 | 14,400 |
| July 01, 2025 | 3,575 | 3,565 | 3,565 | 3,580 | 3,545 | 17,600 |
| June 30, 2025 | 3,600 | 3,585 | 3,585 | 3,615 | 3,585 | 24,400 |
| June 27, 2025 | 3,605 | 3,590 | 3,590 | 3,615 | 3,585 | 24,900 |
| June 26, 2025 | 3,555 | 3,565 | 3,565 | 3,570 | 3,535 | 16,000 |
| June 25, 2025 | 3,510 | 3,545 | 3,545 | 3,565 | 3,505 | 17,900 |
| June 24, 2025 | 3,475 | 3,520 | 3,520 | 3,545 | 3,465 | 29,700 |
| June 23, 2025 | 3,420 | 3,450 | 3,450 | 3,450 | 3,400 | 21,700 |
| June 20, 2025 | 3,435 | 3,420 | 3,420 | 3,445 | 3,405 | 22,600 |
| June 19, 2025 | 3,445 | 3,435 | 3,435 | 3,445 | 3,405 | 12,100 |
| June 18, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,415 | 10,800 |
| June 17, 2025 | 3,445 | 3,440 | 3,440 | 3,465 | 3,400 | 17,500 |
| June 16, 2025 | 3,485 | 3,445 | 3,445 | 3,485 | 3,440 | 9,700 |
| June 13, 2025 | 3,460 | 3,465 | 3,465 | 3,465 | 3,430 | 25,600 |
| June 12, 2025 | 3,490 | 3,460 | 3,460 | 3,500 | 3,445 | 20,500 |
| June 11, 2025 | 3,495 | 3,505 | 3,505 | 3,530 | 3,485 | 29,200 |
| June 10, 2025 | 3,475 | 3,485 | 3,485 | 3,550 | 3,475 | 40,900 |
| June 09, 2025 | 3,450 | 3,465 | 3,465 | 3,510 | 3,440 | 29,800 |
| June 06, 2025 | 3,465 | 3,450 | 3,450 | 3,515 | 3,430 | 27,200 |
| June 05, 2025 | 3,480 | 3,460 | 3,460 | 3,495 | 3,435 | 35,500 |
| June 04, 2025 | 3,500 | 3,500 | 3,500 | 3,525 | 3,500 | 21,600 |
| June 03, 2025 | 3,525 | 3,500 | 3,500 | 3,565 | 3,500 | 21,800 |
| June 02, 2025 | 3,475 | 3,510 | 3,510 | 3,545 | 3,470 | 29,100 |
| May 30, 2025 | 3,500 | 3,505 | 3,505 | 3,515 | 3,475 | 35,000 |
| May 29, 2025 | 3,495 | 3,520 | 3,520 | 3,525 | 3,495 | 22,600 |
| May 28, 2025 | 3,510 | 3,495 | 3,495 | 3,520 | 3,485 | 28,800 |
| May 27, 2025 | 3,500 | 3,490 | 3,490 | 3,520 | 3,480 | 13,200 |
| May 26, 2025 | 3,565 | 3,500 | 3,500 | 3,580 | 3,500 | 27,100 |
| May 23, 2025 | 3,540 | 3,525 | 3,525 | 3,575 | 3,515 | 40,700 |