4,130.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,095 | 4,130 | 4,130 | 4,155 | 4,095 | 8,500 |
| August 15, 2025 | 4,055 | 4,125 | 4,125 | 4,195 | 4,020 | 14,700 |
| August 14, 2025 | 4,035 | 3,985 | 3,985 | 4,040 | 3,875 | 24,200 |
| August 13, 2025 | 4,160 | 4,035 | 4,035 | 4,160 | 4,035 | 26,100 |
| August 12, 2025 | 3,905 | 3,850 | 3,850 | 3,945 | 3,840 | 16,200 |
| August 08, 2025 | 3,825 | 3,890 | 3,890 | 3,890 | 3,810 | 7,800 |
| August 07, 2025 | 3,875 | 3,825 | 3,825 | 3,895 | 3,800 | 6,800 |
| August 06, 2025 | 3,810 | 3,840 | 3,840 | 3,840 | 3,790 | 4,500 |
| August 05, 2025 | 3,805 | 3,785 | 3,785 | 3,810 | 3,765 | 3,800 |
| August 04, 2025 | 3,800 | 3,775 | 3,775 | 3,845 | 3,720 | 14,900 |
| August 01, 2025 | 3,920 | 3,845 | 3,845 | 3,930 | 3,830 | 19,600 |
| July 31, 2025 | 4,065 | 3,990 | 3,990 | 4,065 | 3,955 | 12,100 |
| July 30, 2025 | 3,955 | 4,055 | 4,055 | 4,055 | 3,940 | 10,600 |
| July 29, 2025 | 3,855 | 3,910 | 3,910 | 3,940 | 3,855 | 6,600 |
| July 28, 2025 | 3,865 | 3,840 | 3,840 | 3,865 | 3,805 | 8,700 |
| July 25, 2025 | 3,745 | 3,865 | 3,865 | 3,885 | 3,720 | 11,000 |
| July 24, 2025 | 3,790 | 3,735 | 3,735 | 3,790 | 3,735 | 3,100 |
| July 23, 2025 | 3,770 | 3,735 | 3,735 | 3,815 | 3,725 | 7,300 |
| July 22, 2025 | 3,615 | 3,745 | 3,745 | 3,745 | 3,615 | 7,700 |
| July 18, 2025 | 3,645 | 3,590 | 3,590 | 3,690 | 3,590 | 5,400 |
| July 17, 2025 | 3,620 | 3,610 | 3,610 | 3,640 | 3,600 | 2,300 |
| July 16, 2025 | 3,525 | 3,575 | 3,575 | 3,640 | 3,525 | 4,700 |
| July 15, 2025 | 3,590 | 3,535 | 3,535 | 3,590 | 3,525 | 4,200 |
| July 14, 2025 | 3,615 | 3,600 | 3,600 | 3,645 | 3,600 | 2,300 |
| July 11, 2025 | 3,685 | 3,620 | 3,620 | 3,720 | 3,620 | 4,900 |
| July 10, 2025 | 3,760 | 3,685 | 3,685 | 3,760 | 3,650 | 5,900 |
| July 09, 2025 | 3,605 | 3,765 | 3,765 | 3,770 | 3,605 | 12,200 |
| July 08, 2025 | 3,650 | 3,625 | 3,625 | 3,650 | 3,605 | 6,300 |
| July 07, 2025 | 3,685 | 3,625 | 3,625 | 3,685 | 3,600 | 6,900 |
| July 04, 2025 | 3,585 | 3,645 | 3,645 | 3,665 | 3,580 | 7,300 |
| July 03, 2025 | 3,575 | 3,550 | 3,550 | 3,585 | 3,540 | 5,100 |
| July 02, 2025 | 3,490 | 3,540 | 3,540 | 3,565 | 3,490 | 6,300 |
| July 01, 2025 | 3,490 | 3,475 | 3,475 | 3,520 | 3,475 | 7,000 |
| June 30, 2025 | 3,320 | 3,470 | 3,470 | 3,500 | 3,310 | 14,100 |
| June 27, 2025 | 3,350 | 3,320 | 3,320 | 3,350 | 3,320 | 2,500 |
| June 26, 2025 | 3,340 | 3,340 | 3,340 | 3,360 | 3,340 | 1,100 |
| June 25, 2025 | 3,390 | 3,340 | 3,340 | 3,390 | 3,335 | 2,500 |
| June 24, 2025 | 3,330 | 3,360 | 3,360 | 3,365 | 3,315 | 3,700 |
| June 23, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,285 | 1,800 |
| June 20, 2025 | 3,305 | 3,325 | 3,325 | 3,350 | 3,280 | 3,500 |
| June 19, 2025 | 3,365 | 3,325 | 3,325 | 3,370 | 3,320 | 5,500 |
| June 18, 2025 | 3,435 | 3,400 | 3,400 | 3,465 | 3,400 | 11,300 |
| June 17, 2025 | 3,500 | 3,465 | 3,465 | 3,500 | 3,425 | 4,700 |
| June 16, 2025 | 3,460 | 3,485 | 3,485 | 3,515 | 3,460 | 6,500 |
| June 13, 2025 | 3,520 | 3,470 | 3,470 | 3,520 | 3,425 | 6,700 |
| June 12, 2025 | 3,390 | 3,545 | 3,545 | 3,545 | 3,385 | 19,600 |
| June 11, 2025 | 3,400 | 3,365 | 3,365 | 3,405 | 3,355 | 3,200 |
| June 10, 2025 | 3,365 | 3,380 | 3,380 | 3,380 | 3,320 | 7,700 |
| June 09, 2025 | 3,300 | 3,335 | 3,335 | 3,375 | 3,265 | 4,100 |
| June 06, 2025 | 3,325 | 3,295 | 3,295 | 3,325 | 3,245 | 2,300 |
| June 05, 2025 | 3,320 | 3,310 | 3,310 | 3,400 | 3,290 | 5,700 |
| June 04, 2025 | 3,255 | 3,320 | 3,320 | 3,325 | 3,255 | 8,100 |
| June 03, 2025 | 3,225 | 3,210 | 3,210 | 3,230 | 3,185 | 4,100 |
| June 02, 2025 | 3,255 | 3,225 | 3,225 | 3,260 | 3,195 | 5,800 |
| May 30, 2025 | 3,125 | 3,260 | 3,260 | 3,260 | 3,125 | 17,100 |
| May 29, 2025 | 3,125 | 3,125 | 3,125 | 3,135 | 3,120 | 6,000 |
| May 28, 2025 | 3,120 | 3,120 | 3,120 | 3,140 | 3,090 | 4,900 |
| May 27, 2025 | 3,115 | 3,125 | 3,125 | 3,125 | 3,105 | 2,700 |
| May 26, 2025 | 3,125 | 3,125 | 3,125 | 3,130 | 3,100 | 4,600 |
| May 23, 2025 | 3,100 | 3,110 | 3,110 | 3,110 | 3,075 | 5,900 |