4,710.00
-90(-1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,815 | 4,710 | 4,710 | 4,865 | 4,705 | 296,200 |
| August 15, 2025 | 4,820 | 4,800 | 4,800 | 4,890 | 4,775 | 255,800 |
| August 14, 2025 | 4,820 | 4,810 | 4,810 | 4,880 | 4,745 | 171,100 |
| August 13, 2025 | 4,890 | 4,785 | 4,785 | 4,960 | 4,780 | 368,400 |
| August 12, 2025 | 4,800 | 4,850 | 4,850 | 4,905 | 4,740 | 472,100 |
| August 08, 2025 | 4,750 | 4,700 | 4,700 | 4,775 | 4,660 | 195,000 |
| August 07, 2025 | 4,770 | 4,705 | 4,705 | 4,800 | 4,670 | 244,200 |
| August 06, 2025 | 4,510 | 4,815 | 4,815 | 4,830 | 4,510 | 458,300 |
| August 05, 2025 | 4,585 | 4,500 | 4,500 | 4,660 | 4,485 | 294,100 |
| August 04, 2025 | 4,405 | 4,555 | 4,555 | 4,635 | 4,370 | 416,900 |
| August 01, 2025 | 4,950 | 4,450 | 4,450 | 4,970 | 4,420 | 809,400 |
| July 31, 2025 | 4,790 | 4,920 | 4,920 | 4,965 | 4,765 | 302,900 |
| July 30, 2025 | 4,690 | 4,820 | 4,820 | 4,820 | 4,680 | 155,600 |
| July 29, 2025 | 4,630 | 4,740 | 4,740 | 4,750 | 4,605 | 198,700 |
| July 28, 2025 | 4,780 | 4,635 | 4,635 | 4,830 | 4,580 | 342,000 |
| July 25, 2025 | 4,710 | 4,830 | 4,830 | 4,845 | 4,595 | 312,900 |
| July 24, 2025 | 4,680 | 4,700 | 4,700 | 4,785 | 4,510 | 434,600 |
| July 23, 2025 | 4,585 | 4,630 | 4,630 | 4,655 | 4,515 | 213,200 |
| July 22, 2025 | 4,540 | 4,580 | 4,580 | 4,590 | 4,455 | 217,100 |
| July 18, 2025 | 4,570 | 4,470 | 4,470 | 4,670 | 4,395 | 335,600 |
| July 17, 2025 | 4,365 | 4,560 | 4,560 | 4,565 | 4,320 | 574,700 |
| July 16, 2025 | 4,000 | 4,020 | 4,020 | 4,055 | 3,980 | 83,700 |
| July 15, 2025 | 4,150 | 4,070 | 4,070 | 4,160 | 4,020 | 96,400 |
| July 14, 2025 | 4,135 | 4,125 | 4,125 | 4,190 | 4,055 | 149,200 |
| July 11, 2025 | 4,155 | 4,090 | 4,090 | 4,195 | 4,090 | 143,300 |
| July 10, 2025 | 4,220 | 4,135 | 4,135 | 4,295 | 4,085 | 219,900 |
| July 09, 2025 | 4,080 | 4,150 | 4,150 | 4,190 | 4,020 | 254,800 |
| July 08, 2025 | 3,855 | 4,075 | 4,075 | 4,075 | 3,820 | 402,300 |
| July 07, 2025 | 3,645 | 3,725 | 3,725 | 3,735 | 3,630 | 127,100 |
| July 04, 2025 | 3,780 | 3,600 | 3,600 | 3,855 | 3,585 | 207,700 |
| July 03, 2025 | 3,950 | 3,750 | 3,750 | 3,965 | 3,745 | 199,600 |
| July 02, 2025 | 3,930 | 3,955 | 3,955 | 3,975 | 3,870 | 127,400 |
| July 01, 2025 | 3,960 | 4,000 | 4,000 | 4,015 | 3,880 | 115,500 |
| June 30, 2025 | 4,005 | 3,960 | 3,960 | 4,025 | 3,895 | 157,200 |
| June 27, 2025 | 3,790 | 3,935 | 3,935 | 3,940 | 3,790 | 173,600 |
| June 26, 2025 | 4,020 | 3,810 | 3,810 | 4,030 | 3,785 | 292,100 |
| June 25, 2025 | 4,010 | 4,080 | 4,080 | 4,080 | 3,915 | 275,300 |
| June 24, 2025 | 3,740 | 3,800 | 3,800 | 3,800 | 3,725 | 100,300 |
| June 23, 2025 | 3,570 | 3,680 | 3,680 | 3,685 | 3,570 | 102,800 |
| June 20, 2025 | 3,675 | 3,620 | 3,620 | 3,685 | 3,555 | 156,100 |
| June 19, 2025 | 3,680 | 3,665 | 3,665 | 3,745 | 3,650 | 116,700 |
| June 18, 2025 | 3,785 | 3,670 | 3,670 | 3,785 | 3,660 | 114,900 |
| June 17, 2025 | 3,795 | 3,810 | 3,810 | 3,815 | 3,760 | 58,800 |
| June 16, 2025 | 3,730 | 3,760 | 3,760 | 3,775 | 3,700 | 73,400 |
| June 13, 2025 | 3,790 | 3,755 | 3,755 | 3,820 | 3,690 | 83,500 |
| June 12, 2025 | 3,825 | 3,760 | 3,760 | 3,825 | 3,735 | 74,500 |
| June 11, 2025 | 3,845 | 3,825 | 3,825 | 3,870 | 3,785 | 119,500 |
| June 10, 2025 | 3,730 | 3,820 | 3,820 | 3,840 | 3,710 | 88,300 |
| June 09, 2025 | 3,725 | 3,755 | 3,755 | 3,775 | 3,675 | 130,600 |
| June 06, 2025 | 3,745 | 3,725 | 3,725 | 3,785 | 3,690 | 116,900 |
| June 05, 2025 | 3,770 | 3,750 | 3,750 | 3,895 | 3,715 | 222,400 |
| June 04, 2025 | 3,695 | 3,765 | 3,765 | 3,800 | 3,625 | 141,300 |
| June 03, 2025 | 3,700 | 3,645 | 3,645 | 3,705 | 3,580 | 156,100 |
| June 02, 2025 | 3,600 | 3,705 | 3,705 | 3,745 | 3,560 | 296,100 |
| May 30, 2025 | 3,405 | 3,425 | 3,425 | 3,455 | 3,395 | 53,500 |
| May 29, 2025 | 3,440 | 3,410 | 3,410 | 3,470 | 3,380 | 68,000 |
| May 28, 2025 | 3,525 | 3,450 | 3,450 | 3,555 | 3,430 | 79,000 |
| May 27, 2025 | 3,440 | 3,505 | 3,505 | 3,505 | 3,425 | 65,400 |
| May 26, 2025 | 3,460 | 3,435 | 3,435 | 3,510 | 3,405 | 68,000 |
| May 23, 2025 | 3,380 | 3,415 | 3,415 | 3,440 | 3,380 | 44,700 |