4,228.00
-71(-1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,284 | 4,228 | 4,228 | 4,296 | 4,216 | 1.89M |
| August 15, 2025 | 4,201 | 4,299 | 4,299 | 4,333 | 4,196 | 3.7M |
| August 14, 2025 | 4,120 | 4,172 | 4,172 | 4,197 | 4,115 | 2.31M |
| August 13, 2025 | 4,166 | 4,152 | 4,152 | 4,197 | 4,119 | 2.66M |
| August 12, 2025 | 4,080 | 4,154 | 4,154 | 4,185 | 4,072 | 3.67M |
| August 08, 2025 | 4,053 | 4,048 | 4,048 | 4,095 | 4,031 | 2.74M |
| August 07, 2025 | 3,968 | 4,041 | 4,041 | 4,041 | 3,963 | 2.34M |
| August 06, 2025 | 3,925 | 3,965 | 3,965 | 3,965 | 3,912 | 1.91M |
| August 05, 2025 | 3,905 | 3,943 | 3,943 | 3,946 | 3,873 | 2.12M |
| August 04, 2025 | 3,850 | 3,890 | 3,890 | 3,893 | 3,832 | 3.5M |
| August 01, 2025 | 3,958 | 4,006 | 4,006 | 4,014 | 3,918 | 2.78M |
| July 31, 2025 | 3,947 | 3,977 | 3,977 | 3,977 | 3,922 | 4.15M |
| July 30, 2025 | 3,990 | 4,017 | 4,017 | 4,035 | 3,988 | 2.71M |
| July 29, 2025 | 3,986 | 3,967 | 3,967 | 3,988 | 3,937 | 1.37M |
| July 28, 2025 | 4,059 | 3,970 | 3,970 | 4,062 | 3,966 | 1.75M |
| July 25, 2025 | 4,085 | 4,071 | 4,071 | 4,085 | 4,050 | 1.44M |
| July 24, 2025 | 4,050 | 4,089 | 4,089 | 4,110 | 4,043 | 2.81M |
| July 23, 2025 | 3,947 | 3,993 | 3,993 | 4,025 | 3,925 | 4.03M |
| July 22, 2025 | 3,898 | 3,899 | 3,899 | 3,938 | 3,870 | 1.95M |
| July 18, 2025 | 3,876 | 3,855 | 3,855 | 3,883 | 3,853 | 1.35M |
| July 17, 2025 | 3,829 | 3,854 | 3,854 | 3,857 | 3,820 | 1.21M |
| July 16, 2025 | 3,830 | 3,815 | 3,815 | 3,833 | 3,795 | 2.26M |
| July 15, 2025 | 3,868 | 3,849 | 3,849 | 3,892 | 3,835 | 1.66M |
| July 14, 2025 | 3,870 | 3,861 | 3,861 | 3,879 | 3,845 | 1.52M |
| July 11, 2025 | 3,900 | 3,905 | 3,905 | 3,946 | 3,885 | 2M |
| July 10, 2025 | 3,872 | 3,879 | 3,879 | 3,887 | 3,853 | 2.12M |
| July 09, 2025 | 3,847 | 3,883 | 3,883 | 3,883 | 3,827 | 1.78M |
| July 08, 2025 | 3,825 | 3,844 | 3,844 | 3,856 | 3,815 | 1.95M |
| July 07, 2025 | 3,930 | 3,858 | 3,858 | 3,941 | 3,858 | 1.62M |
| July 04, 2025 | 3,950 | 3,947 | 3,947 | 3,968 | 3,918 | 1.94M |
| July 03, 2025 | 3,878 | 3,909 | 3,909 | 3,913 | 3,858 | 2.2M |
| July 02, 2025 | 3,860 | 3,880 | 3,880 | 3,906 | 3,858 | 2.24M |
| July 01, 2025 | 3,819 | 3,851 | 3,851 | 3,866 | 3,803 | 2.09M |
| June 30, 2025 | 3,860 | 3,839 | 3,839 | 3,866 | 3,815 | 2.8M |
| June 27, 2025 | 3,840 | 3,854 | 3,854 | 3,885 | 3,831 | 2.62M |
| June 26, 2025 | 3,825 | 3,841 | 3,841 | 3,850 | 3,813 | 2.1M |
| June 25, 2025 | 3,835 | 3,806 | 3,806 | 3,842 | 3,780 | 1.75M |
| June 24, 2025 | 3,828 | 3,819 | 3,819 | 3,842 | 3,797 | 1.42M |
| June 23, 2025 | 3,782 | 3,786 | 3,786 | 3,819 | 3,777 | 1.6M |
| June 20, 2025 | 3,776 | 3,774 | 3,774 | 3,797 | 3,744 | 5.85M |
| June 19, 2025 | 3,837 | 3,799 | 3,799 | 3,837 | 3,790 | 1.35M |
| June 18, 2025 | 3,796 | 3,825 | 3,825 | 3,830 | 3,786 | 1.66M |
| June 17, 2025 | 3,794 | 3,806 | 3,806 | 3,819 | 3,791 | 1.29M |
| June 16, 2025 | 3,782 | 3,806 | 3,806 | 3,812 | 3,767 | 1.57M |
| June 13, 2025 | 3,798 | 3,758 | 3,758 | 3,801 | 3,735 | 2.75M |
| June 12, 2025 | 3,805 | 3,792 | 3,792 | 3,821 | 3,784 | 1.86M |
| June 11, 2025 | 3,828 | 3,805 | 3,805 | 3,838 | 3,792 | 1.5M |
| June 10, 2025 | 3,872 | 3,828 | 3,828 | 3,892 | 3,823 | 1.93M |
| June 09, 2025 | 3,886 | 3,872 | 3,872 | 3,893 | 3,852 | 1.84M |
| June 06, 2025 | 3,855 | 3,852 | 3,852 | 3,872 | 3,845 | 1.39M |
| June 05, 2025 | 3,865 | 3,838 | 3,838 | 3,883 | 3,828 | 1.84M |
| June 04, 2025 | 3,887 | 3,905 | 3,905 | 3,913 | 3,879 | 2.29M |
| June 03, 2025 | 3,867 | 3,862 | 3,862 | 3,879 | 3,834 | 2.28M |
| June 02, 2025 | 3,869 | 3,845 | 3,845 | 3,872 | 3,820 | 3.16M |
| May 30, 2025 | 3,841 | 3,923 | 3,923 | 3,923 | 3,833 | 6.68M |
| May 29, 2025 | 3,824 | 3,880 | 3,880 | 3,892 | 3,818 | 4.16M |
| May 28, 2025 | 3,799 | 3,792 | 3,792 | 3,808 | 3,777 | 2.25M |
| May 27, 2025 | 3,725 | 3,759 | 3,759 | 3,760 | 3,695 | 1.59M |
| May 26, 2025 | 3,725 | 3,717 | 3,717 | 3,755 | 3,700 | 1.98M |
| May 23, 2025 | 3,759 | 3,734 | 3,734 | 3,774 | 3,726 | 2.12M |