4,167.00
-98(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,265 | 4,167 | 4,167 | 4,265 | 4,164 | 13.72M |
| August 15, 2025 | 4,129 | 4,265 | 4,265 | 4,268 | 4,127 | 25.18M |
| August 14, 2025 | 4,006 | 4,075 | 4,075 | 4,075 | 3,984 | 19.41M |
| August 13, 2025 | 4,000 | 4,004 | 4,004 | 4,012 | 3,943 | 15.13M |
| August 12, 2025 | 3,895 | 3,972 | 3,972 | 3,997 | 3,883 | 20.12M |
| August 08, 2025 | 3,830 | 3,851 | 3,851 | 3,885 | 3,819 | 15.04M |
| August 07, 2025 | 3,780 | 3,824 | 3,824 | 3,836 | 3,771 | 9.2M |
| August 06, 2025 | 3,757 | 3,773 | 3,773 | 3,785 | 3,752 | 9.61M |
| August 05, 2025 | 3,750 | 3,743 | 3,743 | 3,762 | 3,710 | 10.11M |
| August 04, 2025 | 3,683 | 3,714 | 3,714 | 3,715 | 3,653 | 15.35M |
| August 01, 2025 | 3,795 | 3,823 | 3,823 | 3,851 | 3,761 | 13.51M |
| July 31, 2025 | 3,832 | 3,855 | 3,855 | 3,869 | 3,822 | 12.78M |
| July 30, 2025 | 3,808 | 3,842 | 3,842 | 3,855 | 3,806 | 8.65M |
| July 29, 2025 | 3,876 | 3,807 | 3,807 | 3,876 | 3,802 | 10.29M |
| July 28, 2025 | 3,962 | 3,876 | 3,876 | 3,964 | 3,867 | 12.87M |
| July 25, 2025 | 3,966 | 3,984 | 3,984 | 3,992 | 3,950 | 11.68M |
| July 24, 2025 | 3,927 | 4,002 | 4,002 | 4,005 | 3,922 | 29.26M |
| July 23, 2025 | 3,735 | 3,821 | 3,821 | 3,878 | 3,711 | 32.85M |
| July 22, 2025 | 3,622 | 3,637 | 3,637 | 3,660 | 3,600 | 11.85M |
| July 18, 2025 | 3,649 | 3,598 | 3,598 | 3,662 | 3,598 | 9.51M |
| July 17, 2025 | 3,590 | 3,609 | 3,609 | 3,620 | 3,584 | 7.62M |
| July 16, 2025 | 3,623 | 3,597 | 3,597 | 3,627 | 3,590 | 10.38M |
| July 15, 2025 | 3,648 | 3,644 | 3,644 | 3,720 | 3,633 | 11.93M |
| July 14, 2025 | 3,627 | 3,638 | 3,638 | 3,650 | 3,604 | 8.35M |
| July 11, 2025 | 3,604 | 3,650 | 3,650 | 3,685 | 3,599 | 13.36M |
| July 10, 2025 | 3,591 | 3,595 | 3,595 | 3,598 | 3,573 | 14.81M |
| July 09, 2025 | 3,608 | 3,615 | 3,615 | 3,617 | 3,577 | 12.18M |
| July 08, 2025 | 3,570 | 3,587 | 3,587 | 3,615 | 3,560 | 15.03M |
| July 07, 2025 | 3,692 | 3,614 | 3,614 | 3,707 | 3,612 | 11.51M |
| July 04, 2025 | 3,700 | 3,692 | 3,692 | 3,730 | 3,685 | 13.24M |
| July 03, 2025 | 3,650 | 3,654 | 3,654 | 3,663 | 3,617 | 7.78M |
| July 02, 2025 | 3,602 | 3,620 | 3,620 | 3,636 | 3,591 | 10.54M |
| July 01, 2025 | 3,634 | 3,631 | 3,631 | 3,634 | 3,580 | 10.85M |
| June 30, 2025 | 3,652 | 3,634 | 3,634 | 3,653 | 3,597 | 14.08M |
| June 27, 2025 | 3,605 | 3,625 | 3,625 | 3,640 | 3,590 | 12.09M |
| June 26, 2025 | 3,570 | 3,615 | 3,615 | 3,615 | 3,568 | 10.78M |
| June 25, 2025 | 3,621 | 3,603 | 3,603 | 3,624 | 3,561 | 7.79M |
| June 24, 2025 | 3,620 | 3,622 | 3,622 | 3,627 | 3,582 | 7.06M |
| June 23, 2025 | 3,580 | 3,578 | 3,578 | 3,595 | 3,551 | 8.08M |
| June 20, 2025 | 3,569 | 3,580 | 3,580 | 3,624 | 3,564 | 15.47M |
| June 19, 2025 | 3,605 | 3,584 | 3,584 | 3,618 | 3,579 | 7.13M |
| June 18, 2025 | 3,583 | 3,610 | 3,610 | 3,612 | 3,575 | 9.52M |
| June 17, 2025 | 3,610 | 3,628 | 3,628 | 3,640 | 3,607 | 8.42M |
| June 16, 2025 | 3,598 | 3,605 | 3,605 | 3,607 | 3,579 | 10.48M |
| June 13, 2025 | 3,628 | 3,570 | 3,570 | 3,636 | 3,542 | 12.99M |
| June 12, 2025 | 3,590 | 3,628 | 3,628 | 3,632 | 3,583 | 9.27M |
| June 11, 2025 | 3,628 | 3,589 | 3,589 | 3,645 | 3,587 | 10.21M |
| June 10, 2025 | 3,660 | 3,628 | 3,628 | 3,673 | 3,618 | 9.62M |
| June 09, 2025 | 3,646 | 3,652 | 3,652 | 3,668 | 3,636 | 7.55M |
| June 06, 2025 | 3,614 | 3,615 | 3,615 | 3,640 | 3,604 | 8.44M |
| June 05, 2025 | 3,622 | 3,596 | 3,596 | 3,641 | 3,580 | 11.68M |
| June 04, 2025 | 3,664 | 3,669 | 3,669 | 3,684 | 3,656 | 8.7M |
| June 03, 2025 | 3,622 | 3,640 | 3,640 | 3,655 | 3,609 | 11.47M |
| June 02, 2025 | 3,665 | 3,660 | 3,660 | 3,678 | 3,646 | 9.01M |
| May 30, 2025 | 3,635 | 3,700 | 3,700 | 3,700 | 3,626 | 18.93M |
| May 29, 2025 | 3,637 | 3,682 | 3,682 | 3,698 | 3,636 | 14.99M |
| May 28, 2025 | 3,669 | 3,626 | 3,626 | 3,687 | 3,626 | 13.06M |
| May 27, 2025 | 3,571 | 3,621 | 3,621 | 3,621 | 3,567 | 9.37M |
| May 26, 2025 | 3,614 | 3,603 | 3,603 | 3,628 | 3,585 | 10.24M |
| May 23, 2025 | 3,584 | 3,617 | 3,617 | 3,632 | 3,574 | 15.02M |