4,243.00
-2(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,265 | 4,243 | 4,243 | 4,277 | 4,170 | 4.6M |
| August 15, 2025 | 4,220 | 4,245 | 4,245 | 4,256 | 4,130 | 8.12M |
| August 14, 2025 | 4,023 | 4,119 | 4,119 | 4,145 | 3,994 | 14.11M |
| August 13, 2025 | 3,600 | 4,163 | 4,163 | 4,187 | 3,574 | 32.6M |
| August 12, 2025 | 3,531 | 3,530 | 3,530 | 3,556 | 3,504 | 5.01M |
| August 08, 2025 | 3,550 | 3,490 | 3,490 | 3,566 | 3,485 | 3.74M |
| August 07, 2025 | 3,526 | 3,550 | 3,550 | 3,597 | 3,511 | 3.01M |
| August 06, 2025 | 3,511 | 3,500 | 3,500 | 3,568 | 3,485 | 2.4M |
| August 05, 2025 | 3,481 | 3,495 | 3,495 | 3,511 | 3,460 | 3.41M |
| August 04, 2025 | 3,460 | 3,480 | 3,480 | 3,512 | 3,425 | 4.2M |
| August 01, 2025 | 3,610 | 3,565 | 3,565 | 3,658 | 3,565 | 3.98M |
| July 31, 2025 | 3,661 | 3,568 | 3,568 | 3,676 | 3,555 | 4.63M |
| July 30, 2025 | 3,649 | 3,681 | 3,681 | 3,696 | 3,610 | 10.23M |
| July 29, 2025 | 3,572 | 3,579 | 3,579 | 3,579 | 3,533 | 2.45M |
| July 28, 2025 | 3,750 | 3,594 | 3,594 | 3,750 | 3,594 | 2.6M |
| July 25, 2025 | 3,780 | 3,730 | 3,730 | 3,795 | 3,714 | 2.73M |
| July 24, 2025 | 3,650 | 3,774 | 3,774 | 3,810 | 3,643 | 5.11M |
| July 23, 2025 | 3,550 | 3,618 | 3,618 | 3,707 | 3,536 | 6.48M |
| July 22, 2025 | 3,580 | 3,499 | 3,499 | 3,628 | 3,460 | 4.84M |
| July 18, 2025 | 3,640 | 3,598 | 3,598 | 3,661 | 3,575 | 2.58M |
| July 17, 2025 | 3,622 | 3,632 | 3,632 | 3,653 | 3,596 | 1.65M |
| July 16, 2025 | 3,681 | 3,636 | 3,636 | 3,687 | 3,618 | 1.84M |
| July 15, 2025 | 3,648 | 3,643 | 3,643 | 3,668 | 3,615 | 1.67M |
| July 14, 2025 | 3,622 | 3,620 | 3,620 | 3,635 | 3,581 | 1.89M |
| July 11, 2025 | 3,706 | 3,622 | 3,622 | 3,719 | 3,610 | 3.54M |
| July 10, 2025 | 3,772 | 3,720 | 3,720 | 3,791 | 3,689 | 3.74M |
| July 09, 2025 | 3,799 | 3,778 | 3,778 | 3,819 | 3,709 | 4.3M |
| July 08, 2025 | 3,779 | 3,790 | 3,790 | 3,833 | 3,707 | 6.31M |
| July 07, 2025 | 3,688 | 3,709 | 3,709 | 3,780 | 3,671 | 4.89M |
| July 04, 2025 | 3,634 | 3,658 | 3,658 | 3,674 | 3,606 | 2.1M |
| July 03, 2025 | 3,700 | 3,585 | 3,585 | 3,716 | 3,556 | 4.1M |
| July 02, 2025 | 3,680 | 3,625 | 3,625 | 3,684 | 3,608 | 3.21M |
| July 01, 2025 | 3,685 | 3,688 | 3,688 | 3,710 | 3,615 | 2.39M |
| June 30, 2025 | 3,715 | 3,680 | 3,680 | 3,751 | 3,653 | 4M |
| June 27, 2025 | 3,610 | 3,680 | 3,680 | 3,680 | 3,598 | 5.61M |
| June 26, 2025 | 3,535 | 3,570 | 3,558 | 3,597 | 3,530 | 4.08M |
| June 25, 2025 | 3,520 | 3,542 | 3,530.09 | 3,569 | 3,486 | 5.02M |
| June 24, 2025 | 3,399 | 3,479 | 3,479 | 3,479 | 3,391 | 5.2M |
| June 23, 2025 | 3,285 | 3,368 | 3,368 | 3,373 | 3,225 | 3.75M |
| June 20, 2025 | 3,321 | 3,303 | 3,303 | 3,375 | 3,301 | 6.38M |
| June 19, 2025 | 3,406 | 3,356 | 3,356 | 3,421 | 3,342 | 3.1M |
| June 18, 2025 | 3,440 | 3,453 | 3,453 | 3,479 | 3,426 | 2.29M |
| June 17, 2025 | 3,423 | 3,428 | 3,428 | 3,445 | 3,398 | 2.35M |
| June 16, 2025 | 3,374 | 3,400 | 3,400 | 3,427 | 3,353 | 3.48M |
| June 13, 2025 | 3,433 | 3,389 | 3,389 | 3,467 | 3,358 | 4.37M |
| June 12, 2025 | 3,525 | 3,503 | 3,503 | 3,559 | 3,478 | 2.58M |
| June 11, 2025 | 3,540 | 3,491 | 3,491 | 3,540 | 3,461 | 2.77M |
| June 10, 2025 | 3,501 | 3,521 | 3,521 | 3,564 | 3,498 | 3.29M |
| June 09, 2025 | 3,516 | 3,527 | 3,527 | 3,555 | 3,471 | 2.82M |
| June 06, 2025 | 3,496 | 3,470 | 3,470 | 3,505 | 3,433 | 3.16M |
| June 05, 2025 | 3,570 | 3,476 | 3,476 | 3,584 | 3,471 | 3.12M |
| June 04, 2025 | 3,562 | 3,594 | 3,594 | 3,600 | 3,522 | 3.51M |
| June 03, 2025 | 3,555 | 3,502 | 3,502 | 3,560 | 3,477 | 2.93M |
| June 02, 2025 | 3,485 | 3,560 | 3,560 | 3,573 | 3,485 | 3.7M |
| May 30, 2025 | 3,477 | 3,483 | 3,483 | 3,507 | 3,424 | 9.11M |
| May 29, 2025 | 3,530 | 3,547 | 3,547 | 3,585 | 3,491 | 4.6M |
| May 28, 2025 | 3,507 | 3,481 | 3,481 | 3,574 | 3,481 | 4.89M |
| May 27, 2025 | 3,377 | 3,485 | 3,485 | 3,485 | 3,360 | 2.91M |
| May 26, 2025 | 3,480 | 3,400 | 3,400 | 3,534 | 3,391 | 4.78M |
| May 23, 2025 | 3,390 | 3,445 | 3,445 | 3,450 | 3,369 | 5.09M |