4,145.00
-36(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,155 | 4,145 | 4,145 | 4,174 | 4,122 | 579,800 |
| August 15, 2025 | 4,070 | 4,181 | 4,181 | 4,182 | 4,066 | 928,700 |
| August 14, 2025 | 3,990 | 4,051 | 4,051 | 4,051 | 3,986 | 703,000 |
| August 13, 2025 | 3,970 | 4,027 | 4,027 | 4,039 | 3,965 | 967,700 |
| August 12, 2025 | 4,000 | 3,950 | 3,950 | 4,028 | 3,917 | 2.14M |
| August 08, 2025 | 4,095 | 4,064 | 4,064 | 4,160 | 4,031 | 1.16M |
| August 07, 2025 | 4,001 | 4,105 | 4,105 | 4,109 | 4,001 | 1.18M |
| August 06, 2025 | 3,935 | 3,990 | 3,990 | 3,994 | 3,935 | 832,200 |
| August 05, 2025 | 3,893 | 3,937 | 3,937 | 3,961 | 3,853 | 762,200 |
| August 04, 2025 | 3,850 | 3,899 | 3,899 | 3,905 | 3,824 | 818,200 |
| August 01, 2025 | 3,879 | 3,964 | 3,964 | 3,985 | 3,872 | 1.24M |
| July 31, 2025 | 3,769 | 3,876 | 3,876 | 3,898 | 3,767 | 1.48M |
| July 30, 2025 | 3,714 | 3,765 | 3,765 | 3,765 | 3,695 | 1.59M |
| July 29, 2025 | 3,654 | 3,696 | 3,696 | 3,696 | 3,640 | 859,200 |
| July 28, 2025 | 3,678 | 3,650 | 3,650 | 3,685 | 3,641 | 818,400 |
| July 25, 2025 | 3,617 | 3,623 | 3,623 | 3,630 | 3,592 | 705,400 |
| July 24, 2025 | 3,580 | 3,610 | 3,610 | 3,634 | 3,577 | 1.02M |
| July 23, 2025 | 3,500 | 3,563 | 3,563 | 3,580 | 3,492 | 1.5M |
| July 22, 2025 | 3,492 | 3,427 | 3,427 | 3,494 | 3,415 | 635,500 |
| July 18, 2025 | 3,499 | 3,466 | 3,466 | 3,499 | 3,443 | 562,900 |
| July 17, 2025 | 3,468 | 3,449 | 3,449 | 3,475 | 3,434 | 1.01M |
| July 16, 2025 | 3,488 | 3,450 | 3,450 | 3,503 | 3,443 | 850,000 |
| July 15, 2025 | 3,460 | 3,474 | 3,474 | 3,492 | 3,459 | 954,900 |
| July 14, 2025 | 3,422 | 3,425 | 3,425 | 3,447 | 3,393 | 577,300 |
| July 11, 2025 | 3,370 | 3,414 | 3,414 | 3,440 | 3,368 | 871,100 |
| July 10, 2025 | 3,426 | 3,375 | 3,375 | 3,426 | 3,346 | 992,400 |
| July 09, 2025 | 3,300 | 3,426 | 3,426 | 3,443 | 3,299 | 1.65M |
| July 08, 2025 | 3,249 | 3,282 | 3,282 | 3,282 | 3,222 | 1.03M |
| July 07, 2025 | 3,255 | 3,230 | 3,230 | 3,265 | 3,211 | 551,900 |
| July 04, 2025 | 3,272 | 3,254 | 3,254 | 3,294 | 3,249 | 557,400 |
| July 03, 2025 | 3,246 | 3,274 | 3,274 | 3,274 | 3,232 | 507,300 |
| July 02, 2025 | 3,230 | 3,260 | 3,260 | 3,260 | 3,222 | 586,300 |
| July 01, 2025 | 3,240 | 3,240 | 3,240 | 3,260 | 3,225 | 536,300 |
| June 30, 2025 | 3,259 | 3,261 | 3,261 | 3,281 | 3,242 | 687,900 |
| June 27, 2025 | 3,299 | 3,235 | 3,235 | 3,310 | 3,235 | 953,200 |
| June 26, 2025 | 3,225 | 3,275 | 3,275 | 3,275 | 3,211 | 675,100 |
| June 25, 2025 | 3,229 | 3,234 | 3,234 | 3,238 | 3,204 | 693,700 |
| June 24, 2025 | 3,227 | 3,219 | 3,219 | 3,258 | 3,202 | 634,000 |
| June 23, 2025 | 3,224 | 3,194 | 3,194 | 3,224 | 3,178 | 623,000 |
| June 20, 2025 | 3,253 | 3,225 | 3,225 | 3,260 | 3,217 | 1.47M |
| June 19, 2025 | 3,287 | 3,251 | 3,251 | 3,287 | 3,247 | 387,800 |
| June 18, 2025 | 3,291 | 3,293 | 3,293 | 3,309 | 3,283 | 745,800 |
| June 17, 2025 | 3,270 | 3,285 | 3,285 | 3,294 | 3,252 | 620,100 |
| June 16, 2025 | 3,296 | 3,263 | 3,263 | 3,296 | 3,262 | 535,700 |
| June 13, 2025 | 3,302 | 3,256 | 3,256 | 3,307 | 3,252 | 537,600 |
| June 12, 2025 | 3,303 | 3,299 | 3,299 | 3,319 | 3,274 | 694,200 |
| June 11, 2025 | 3,293 | 3,268 | 3,268 | 3,310 | 3,253 | 1.07M |
| June 10, 2025 | 3,335 | 3,302 | 3,302 | 3,356 | 3,291 | 1.03M |
| June 09, 2025 | 3,320 | 3,332 | 3,332 | 3,361 | 3,315 | 777,900 |
| June 06, 2025 | 3,325 | 3,306 | 3,306 | 3,345 | 3,284 | 719,800 |
| June 05, 2025 | 3,270 | 3,288 | 3,288 | 3,299 | 3,251 | 921,000 |
| June 04, 2025 | 3,246 | 3,309 | 3,309 | 3,321 | 3,220 | 1.36M |
| June 03, 2025 | 3,251 | 3,233 | 3,233 | 3,255 | 3,207 | 539,200 |
| June 02, 2025 | 3,180 | 3,250 | 3,250 | 3,251 | 3,177 | 1.33M |
| May 30, 2025 | 3,155 | 3,176 | 3,176 | 3,200 | 3,150 | 2.53M |
| May 29, 2025 | 3,111 | 3,162 | 3,162 | 3,163 | 3,107 | 1.07M |
| May 28, 2025 | 3,119 | 3,102 | 3,102 | 3,133 | 3,102 | 936,200 |
| May 27, 2025 | 3,094 | 3,085 | 3,092 | 3,100 | 3,065 | 291,300 |
| May 26, 2025 | 3,100 | 3,086 | 3,086 | 3,103 | 3,060 | 805,800 |
| May 23, 2025 | 3,030 | 3,071 | 3,071 | 3,085 | 3,029 | 1.04M |