4,565.00
-33(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,564 | 4,565 | 4,565 | 4,620 | 4,510 | 2.59M |
| August 15, 2025 | 4,502 | 4,598 | 4,598 | 4,613 | 4,492 | 2.78M |
| August 14, 2025 | 4,590 | 4,510 | 4,510 | 4,620 | 4,510 | 3.65M |
| August 13, 2025 | 4,620 | 4,561 | 4,561 | 4,629 | 4,536 | 5.1M |
| August 12, 2025 | 4,377 | 4,422 | 4,422 | 4,468 | 4,346 | 3.41M |
| August 08, 2025 | 4,370 | 4,366 | 4,366 | 4,405 | 4,230 | 4.88M |
| August 07, 2025 | 4,350 | 4,350 | 4,350 | 4,423 | 4,330 | 3.72M |
| August 06, 2025 | 4,403 | 4,361 | 4,361 | 4,410 | 4,328 | 3.48M |
| August 05, 2025 | 4,400 | 4,428 | 4,428 | 4,483 | 4,384 | 3.05M |
| August 04, 2025 | 4,232 | 4,375 | 4,375 | 4,392 | 4,230 | 2.75M |
| August 01, 2025 | 4,283 | 4,372 | 4,372 | 4,449 | 4,260 | 3.73M |
| July 31, 2025 | 4,289 | 4,271 | 4,271 | 4,302 | 4,246 | 3.64M |
| July 30, 2025 | 4,320 | 4,285 | 4,285 | 4,339 | 4,264 | 3.32M |
| July 29, 2025 | 4,375 | 4,350 | 4,350 | 4,408 | 4,310 | 4.02M |
| July 28, 2025 | 4,549 | 4,431 | 4,431 | 4,556 | 4,370 | 7.81M |
| July 25, 2025 | 4,225 | 4,220 | 4,220 | 4,286 | 4,180 | 5.87M |
| July 24, 2025 | 4,340 | 4,425 | 4,425 | 4,449 | 4,310 | 7.97M |
| July 23, 2025 | 3,990 | 4,270 | 4,270 | 4,294 | 3,956 | 9.52M |
| July 22, 2025 | 3,788 | 3,818 | 3,818 | 3,863 | 3,778 | 3.18M |
| July 18, 2025 | 3,840 | 3,809 | 3,809 | 3,842 | 3,782 | 2.16M |
| July 17, 2025 | 3,722 | 3,790 | 3,790 | 3,804 | 3,709 | 2.25M |
| July 16, 2025 | 3,752 | 3,764 | 3,764 | 3,764 | 3,712 | 3.13M |
| July 15, 2025 | 3,765 | 3,732 | 3,732 | 3,766 | 3,699 | 2.41M |
| July 14, 2025 | 3,776 | 3,748 | 3,748 | 3,784 | 3,721 | 2.39M |
| July 11, 2025 | 3,804 | 3,820 | 3,820 | 3,858 | 3,798 | 3.87M |
| July 10, 2025 | 3,774 | 3,734 | 3,734 | 3,782 | 3,734 | 4.6M |
| July 09, 2025 | 3,763 | 3,800 | 3,800 | 3,805 | 3,747 | 4.02M |
| July 08, 2025 | 3,754 | 3,747 | 3,747 | 3,791 | 3,747 | 5.25M |
| July 07, 2025 | 3,800 | 3,766 | 3,766 | 3,814 | 3,764 | 3.99M |
| July 04, 2025 | 3,904 | 3,899 | 3,899 | 3,933 | 3,862 | 2.48M |
| July 03, 2025 | 3,861 | 3,892 | 3,892 | 3,911 | 3,849 | 4.8M |
| July 02, 2025 | 3,870 | 3,855 | 3,855 | 3,897 | 3,826 | 3.56M |
| July 01, 2025 | 3,985 | 3,892 | 3,892 | 4,008 | 3,862 | 3.37M |
| June 30, 2025 | 3,963 | 3,940 | 3,940 | 3,995 | 3,907 | 3.66M |
| June 27, 2025 | 3,915 | 3,913 | 3,913 | 4,009 | 3,895 | 5.99M |
| June 26, 2025 | 3,769 | 3,846 | 3,846 | 3,918 | 3,763 | 3.5M |
| June 25, 2025 | 3,801 | 3,769 | 3,769 | 3,823 | 3,747 | 2.34M |
| June 24, 2025 | 3,747 | 3,746 | 3,746 | 3,786 | 3,709 | 2.38M |
| June 23, 2025 | 3,681 | 3,712 | 3,712 | 3,712 | 3,650 | 1.78M |
| June 20, 2025 | 3,763 | 3,713 | 3,713 | 3,770 | 3,713 | 2.92M |
| June 19, 2025 | 3,840 | 3,741 | 3,741 | 3,847 | 3,741 | 2.53M |
| June 18, 2025 | 3,803 | 3,838 | 3,838 | 3,846 | 3,772 | 3.01M |
| June 17, 2025 | 3,861 | 3,843 | 3,843 | 3,895 | 3,840 | 2.3M |
| June 16, 2025 | 3,890 | 3,850 | 3,850 | 3,896 | 3,822 | 2.59M |
| June 13, 2025 | 3,871 | 3,821 | 3,821 | 3,880 | 3,776 | 7.42M |
| June 12, 2025 | 3,836 | 3,810 | 3,810 | 3,860 | 3,769 | 2.87M |
| June 11, 2025 | 3,823 | 3,833 | 3,833 | 3,855 | 3,804 | 2.04M |
| June 10, 2025 | 3,810 | 3,810 | 3,810 | 3,863 | 3,805 | 3.4M |
| June 09, 2025 | 3,742 | 3,764 | 3,764 | 3,831 | 3,724 | 2.75M |
| June 06, 2025 | 3,681 | 3,725 | 3,725 | 3,737 | 3,670 | 2.39M |
| June 05, 2025 | 3,780 | 3,728 | 3,728 | 3,802 | 3,717 | 2.74M |
| June 04, 2025 | 3,809 | 3,791 | 3,791 | 3,844 | 3,781 | 2.24M |
| June 03, 2025 | 3,802 | 3,791 | 3,791 | 3,835 | 3,791 | 2.42M |
| June 02, 2025 | 3,846 | 3,794 | 3,794 | 3,850 | 3,786 | 3.25M |
| May 30, 2025 | 3,900 | 3,868 | 3,868 | 3,936 | 3,868 | 7M |
| May 29, 2025 | 3,950 | 3,993 | 3,993 | 4,021 | 3,930 | 3.64M |
| May 28, 2025 | 3,945 | 3,892 | 3,892 | 3,968 | 3,876 | 3.16M |
| May 27, 2025 | 3,917 | 3,948 | 3,948 | 3,950 | 3,885 | 2.09M |
| May 26, 2025 | 3,900 | 3,930 | 3,930 | 3,930 | 3,886 | 1.63M |
| May 23, 2025 | 3,943 | 3,906 | 3,906 | 3,959 | 3,900 | 2.87M |