4,477.00
-51(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,458 | 4,477 | 4,477 | 4,532 | 4,435 | 71,900 |
| August 15, 2025 | 4,508 | 4,528 | 4,528 | 4,552 | 4,505 | 50,900 |
| August 14, 2025 | 4,599 | 4,539 | 4,539 | 4,601 | 4,531 | 59,400 |
| August 13, 2025 | 4,600 | 4,600 | 4,600 | 4,619 | 4,571 | 79,800 |
| August 12, 2025 | 4,650 | 4,577 | 4,577 | 4,686 | 4,568 | 125,400 |
| August 08, 2025 | 4,637 | 4,689 | 4,689 | 4,748 | 4,598 | 296,000 |
| August 07, 2025 | 4,400 | 4,369 | 4,369 | 4,440 | 4,341 | 99,000 |
| August 06, 2025 | 4,390 | 4,435 | 4,435 | 4,458 | 4,390 | 105,200 |
| August 05, 2025 | 4,375 | 4,390 | 4,390 | 4,419 | 4,370 | 100,800 |
| August 04, 2025 | 4,338 | 4,385 | 4,385 | 4,394 | 4,338 | 86,800 |
| August 01, 2025 | 4,394 | 4,392 | 4,392 | 4,408 | 4,338 | 112,600 |
| July 31, 2025 | 4,361 | 4,394 | 4,394 | 4,399 | 4,353 | 96,700 |
| July 30, 2025 | 4,326 | 4,361 | 4,361 | 4,368 | 4,326 | 94,900 |
| July 29, 2025 | 4,300 | 4,326 | 4,326 | 4,345 | 4,296 | 73,700 |
| July 28, 2025 | 4,313 | 4,337 | 4,337 | 4,343 | 4,308 | 58,300 |
| July 25, 2025 | 4,314 | 4,311 | 4,311 | 4,326 | 4,283 | 55,100 |
| July 24, 2025 | 4,273 | 4,314 | 4,314 | 4,314 | 4,261 | 64,900 |
| July 23, 2025 | 4,236 | 4,274 | 4,274 | 4,288 | 4,221 | 88,000 |
| July 22, 2025 | 4,230 | 4,190 | 4,190 | 4,241 | 4,174 | 51,300 |
| July 18, 2025 | 4,229 | 4,230 | 4,230 | 4,261 | 4,216 | 71,500 |
| July 17, 2025 | 4,203 | 4,229 | 4,229 | 4,241 | 4,190 | 84,900 |
| July 16, 2025 | 4,182 | 4,220 | 4,220 | 4,226 | 4,182 | 85,300 |
| July 15, 2025 | 4,171 | 4,182 | 4,182 | 4,184 | 4,149 | 89,500 |
| July 14, 2025 | 4,156 | 4,171 | 4,171 | 4,194 | 4,152 | 58,600 |
| July 11, 2025 | 4,156 | 4,169 | 4,169 | 4,209 | 4,156 | 83,400 |
| July 10, 2025 | 4,148 | 4,139 | 4,139 | 4,182 | 4,123 | 88,300 |
| July 09, 2025 | 4,154 | 4,159 | 4,159 | 4,182 | 4,141 | 93,500 |
| July 08, 2025 | 4,140 | 4,140 | 4,140 | 4,169 | 4,122 | 94,000 |
| July 07, 2025 | 4,165 | 4,155 | 4,155 | 4,170 | 4,135 | 60,200 |
| July 04, 2025 | 4,154 | 4,184 | 4,184 | 4,191 | 4,154 | 71,900 |
| July 03, 2025 | 4,157 | 4,174 | 4,174 | 4,184 | 4,133 | 89,000 |
| July 02, 2025 | 4,071 | 4,160 | 4,160 | 4,182 | 4,071 | 111,300 |
| July 01, 2025 | 4,077 | 4,071 | 4,071 | 4,080 | 4,040 | 60,800 |
| June 30, 2025 | 4,054 | 4,078 | 4,078 | 4,091 | 4,046 | 87,100 |
| June 27, 2025 | 4,027 | 4,019 | 4,019 | 4,032 | 4,006 | 54,400 |
| June 26, 2025 | 4,047 | 4,052 | 4,052 | 4,087 | 4,045 | 80,100 |
| June 25, 2025 | 4,031 | 4,046 | 4,046 | 4,046 | 4,014 | 56,300 |
| June 24, 2025 | 4,040 | 4,048 | 4,048 | 4,053 | 4,022 | 58,600 |
| June 23, 2025 | 4,000 | 4,020 | 4,020 | 4,030 | 3,990 | 68,900 |
| June 20, 2025 | 4,028 | 4,000 | 4,000 | 4,041 | 4,000 | 113,100 |
| June 19, 2025 | 4,069 | 4,040 | 4,040 | 4,069 | 4,028 | 52,200 |
| June 18, 2025 | 4,039 | 4,069 | 4,069 | 4,081 | 4,036 | 60,900 |
| June 17, 2025 | 4,022 | 4,039 | 4,039 | 4,039 | 4,015 | 56,600 |
| June 16, 2025 | 4,034 | 4,021 | 4,021 | 4,038 | 4,002 | 80,000 |
| June 13, 2025 | 4,034 | 4,027 | 4,027 | 4,043 | 3,998 | 89,900 |
| June 12, 2025 | 4,067 | 4,060 | 4,060 | 4,107 | 4,060 | 88,100 |
| June 11, 2025 | 4,059 | 4,072 | 4,072 | 4,078 | 4,052 | 66,100 |
| June 10, 2025 | 4,036 | 4,056 | 4,056 | 4,087 | 4,033 | 81,700 |
| June 09, 2025 | 4,030 | 4,036 | 4,036 | 4,040 | 4,010 | 69,300 |
| June 06, 2025 | 4,015 | 4,025 | 4,025 | 4,039 | 4,003 | 48,900 |
| June 05, 2025 | 3,990 | 4,010 | 4,010 | 4,026 | 3,990 | 37,500 |
| June 04, 2025 | 4,000 | 4,019 | 4,019 | 4,023 | 3,987 | 77,400 |
| June 03, 2025 | 4,008 | 4,023 | 4,023 | 4,062 | 4,006 | 85,100 |
| June 02, 2025 | 3,980 | 3,997 | 3,997 | 4,010 | 3,962 | 84,900 |
| May 30, 2025 | 4,026 | 3,992 | 3,992 | 4,052 | 3,992 | 114,400 |
| May 29, 2025 | 4,034 | 4,058 | 4,058 | 4,063 | 4,016 | 65,800 |
| May 28, 2025 | 3,996 | 4,027 | 4,027 | 4,030 | 3,990 | 82,200 |
| May 27, 2025 | 3,942 | 3,971 | 3,971 | 3,978 | 3,935 | 58,000 |
| May 26, 2025 | 3,945 | 3,942 | 3,942 | 3,953 | 3,926 | 61,500 |
| May 23, 2025 | 3,941 | 3,945 | 3,945 | 3,957 | 3,918 | 62,700 |