4,009.00
-42(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,067 | 4,009 | 4,009 | 4,068 | 4,005 | 653,100 |
| August 21, 2025 | 3,991 | 4,051 | 4,051 | 4,074 | 3,965 | 1.07M |
| August 20, 2025 | 3,900 | 3,923 | 3,923 | 3,934 | 3,817 | 932,800 |
| August 19, 2025 | 3,780 | 3,807 | 3,807 | 3,831 | 3,775 | 616,000 |
| August 18, 2025 | 3,719 | 3,770 | 3,770 | 3,798 | 3,716 | 565,800 |
| August 15, 2025 | 3,705 | 3,705 | 3,705 | 3,721 | 3,647 | 621,000 |
| August 14, 2025 | 3,806 | 3,721 | 3,721 | 3,823 | 3,707 | 779,700 |
| August 13, 2025 | 3,790 | 3,859 | 3,859 | 3,860 | 3,756 | 637,600 |
| August 12, 2025 | 3,901 | 3,821 | 3,821 | 3,901 | 3,798 | 654,900 |
| August 08, 2025 | 3,879 | 3,922 | 3,922 | 3,942 | 3,877 | 371,700 |
| August 07, 2025 | 3,864 | 3,882 | 3,882 | 3,931 | 3,859 | 505,300 |
| August 06, 2025 | 3,778 | 3,824 | 3,824 | 3,831 | 3,772 | 536,500 |
| August 05, 2025 | 3,753 | 3,785 | 3,785 | 3,807 | 3,740 | 596,900 |
| August 04, 2025 | 3,704 | 3,739 | 3,739 | 3,755 | 3,697 | 537,300 |
| August 01, 2025 | 3,673 | 3,695 | 3,695 | 3,713 | 3,671 | 444,200 |
| July 31, 2025 | 3,611 | 3,655 | 3,655 | 3,664 | 3,603 | 525,600 |
| July 30, 2025 | 3,597 | 3,574 | 3,574 | 3,599 | 3,553 | 403,500 |
| July 29, 2025 | 3,594 | 3,570 | 3,570 | 3,597 | 3,566 | 433,900 |
| July 28, 2025 | 3,700 | 3,574 | 3,574 | 3,701 | 3,559 | 672,800 |
| July 25, 2025 | 3,700 | 3,712 | 3,712 | 3,740 | 3,668 | 425,300 |
| July 24, 2025 | 3,633 | 3,689 | 3,689 | 3,695 | 3,616 | 681,000 |
| July 23, 2025 | 3,722 | 3,669 | 3,669 | 3,738 | 3,623 | 972,300 |
| July 22, 2025 | 3,735 | 3,769 | 3,769 | 3,770 | 3,683 | 608,700 |
| July 18, 2025 | 3,750 | 3,692 | 3,692 | 3,764 | 3,675 | 769,300 |
| July 17, 2025 | 3,670 | 3,732 | 3,732 | 3,742 | 3,652 | 683,900 |
| July 16, 2025 | 3,689 | 3,675 | 3,675 | 3,745 | 3,661 | 706,500 |
| July 15, 2025 | 3,665 | 3,697 | 3,697 | 3,704 | 3,642 | 714,000 |
| July 14, 2025 | 3,611 | 3,641 | 3,641 | 3,689 | 3,587 | 874,900 |
| July 11, 2025 | 3,578 | 3,639 | 3,639 | 3,701 | 3,522 | 2.46M |
| July 10, 2025 | 3,378 | 3,369 | 3,369 | 3,383 | 3,340 | 716,200 |
| July 09, 2025 | 3,439 | 3,393 | 3,393 | 3,467 | 3,376 | 783,000 |
| July 08, 2025 | 3,430 | 3,427 | 3,427 | 3,469 | 3,404 | 592,500 |
| July 07, 2025 | 3,305 | 3,410 | 3,410 | 3,425 | 3,305 | 778,700 |
| July 04, 2025 | 3,265 | 3,310 | 3,310 | 3,317 | 3,261 | 234,200 |
| July 03, 2025 | 3,286 | 3,279 | 3,279 | 3,295 | 3,240 | 356,200 |
| July 02, 2025 | 3,297 | 3,292 | 3,292 | 3,311 | 3,275 | 362,000 |
| July 01, 2025 | 3,303 | 3,304 | 3,304 | 3,327 | 3,285 | 433,900 |
| June 30, 2025 | 3,272 | 3,295 | 3,295 | 3,323 | 3,263 | 502,400 |
| June 27, 2025 | 3,263 | 3,257 | 3,257 | 3,274 | 3,243 | 444,600 |
| June 26, 2025 | 3,206 | 3,263 | 3,263 | 3,274 | 3,206 | 651,200 |
| June 25, 2025 | 3,207 | 3,190 | 3,190 | 3,223 | 3,179 | 403,900 |
| June 24, 2025 | 3,250 | 3,232 | 3,232 | 3,265 | 3,200 | 321,900 |
| June 23, 2025 | 3,201 | 3,226 | 3,226 | 3,232 | 3,190 | 368,400 |
| June 20, 2025 | 3,215 | 3,189 | 3,189 | 3,229 | 3,189 | 939,400 |
| June 19, 2025 | 3,166 | 3,199 | 3,199 | 3,208 | 3,163 | 307,400 |
| June 18, 2025 | 3,185 | 3,166 | 3,166 | 3,185 | 3,160 | 267,500 |
| June 17, 2025 | 3,143 | 3,186 | 3,186 | 3,190 | 3,141 | 326,200 |
| June 16, 2025 | 3,166 | 3,158 | 3,158 | 3,182 | 3,144 | 436,400 |
| June 13, 2025 | 3,134 | 3,106 | 3,106 | 3,143 | 3,093 | 435,900 |
| June 12, 2025 | 3,128 | 3,142 | 3,142 | 3,150 | 3,115 | 261,200 |
| June 11, 2025 | 3,122 | 3,123 | 3,123 | 3,139 | 3,106 | 302,800 |
| June 10, 2025 | 3,132 | 3,122 | 3,122 | 3,151 | 3,102 | 431,000 |
| June 09, 2025 | 3,160 | 3,179 | 3,179 | 3,192 | 3,133 | 358,000 |
| June 06, 2025 | 3,170 | 3,153 | 3,153 | 3,175 | 3,140 | 364,000 |
| June 05, 2025 | 3,128 | 3,153 | 3,153 | 3,183 | 3,100 | 382,000 |
| June 04, 2025 | 3,172 | 3,157 | 3,157 | 3,195 | 3,151 | 303,900 |
| June 03, 2025 | 3,180 | 3,198 | 3,198 | 3,219 | 3,142 | 393,100 |
| June 02, 2025 | 3,150 | 3,171 | 3,171 | 3,189 | 3,144 | 316,000 |
| May 30, 2025 | 3,171 | 3,168 | 3,168 | 3,193 | 3,155 | 649,300 |
| May 29, 2025 | 3,165 | 3,171 | 3,171 | 3,179 | 3,141 | 446,800 |