4,375.00
-20(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,390 | 4,375 | 4,375 | 4,405 | 4,340 | 40,900 |
| August 15, 2025 | 4,335 | 4,395 | 4,395 | 4,420 | 4,335 | 41,200 |
| August 14, 2025 | 4,255 | 4,310 | 4,310 | 4,315 | 4,215 | 35,200 |
| August 13, 2025 | 4,255 | 4,280 | 4,280 | 4,335 | 4,200 | 41,100 |
| August 12, 2025 | 4,340 | 4,240 | 4,240 | 4,345 | 4,220 | 58,100 |
| August 08, 2025 | 4,090 | 4,295 | 4,295 | 4,335 | 4,090 | 71,600 |
| August 07, 2025 | 4,085 | 4,135 | 4,135 | 4,140 | 4,085 | 31,600 |
| August 06, 2025 | 4,010 | 4,065 | 4,065 | 4,075 | 4,010 | 12,400 |
| August 05, 2025 | 4,025 | 4,010 | 4,010 | 4,050 | 3,960 | 21,300 |
| August 04, 2025 | 3,950 | 3,975 | 3,975 | 3,975 | 3,900 | 39,100 |
| August 01, 2025 | 4,020 | 4,040 | 4,040 | 4,045 | 3,975 | 22,900 |
| July 31, 2025 | 3,925 | 4,020 | 4,020 | 4,025 | 3,925 | 33,700 |
| July 30, 2025 | 3,960 | 3,935 | 3,935 | 3,960 | 3,910 | 22,300 |
| July 29, 2025 | 3,865 | 3,920 | 3,920 | 3,955 | 3,850 | 46,900 |
| July 28, 2025 | 4,095 | 3,895 | 3,895 | 4,095 | 3,890 | 46,700 |
| July 25, 2025 | 4,090 | 4,085 | 4,085 | 4,120 | 4,065 | 31,400 |
| July 24, 2025 | 4,045 | 4,095 | 4,095 | 4,150 | 4,025 | 67,500 |
| July 23, 2025 | 4,010 | 4,025 | 4,025 | 4,050 | 3,920 | 73,500 |
| July 22, 2025 | 3,950 | 3,970 | 3,970 | 3,995 | 3,885 | 82,100 |
| July 18, 2025 | 3,935 | 3,985 | 3,985 | 4,005 | 3,910 | 88,700 |
| July 17, 2025 | 3,830 | 3,900 | 3,900 | 3,915 | 3,830 | 43,200 |
| July 16, 2025 | 3,815 | 3,835 | 3,835 | 3,865 | 3,810 | 53,800 |
| July 15, 2025 | 3,875 | 3,850 | 3,850 | 3,920 | 3,830 | 79,600 |
| July 14, 2025 | 3,890 | 3,875 | 3,875 | 3,915 | 3,825 | 34,100 |
| July 11, 2025 | 3,845 | 3,905 | 3,905 | 3,960 | 3,845 | 66,600 |
| July 10, 2025 | 3,820 | 3,815 | 3,815 | 3,860 | 3,795 | 56,700 |
| July 09, 2025 | 3,755 | 3,820 | 3,820 | 3,855 | 3,725 | 56,700 |
| July 08, 2025 | 3,725 | 3,750 | 3,750 | 3,760 | 3,690 | 43,100 |
| July 07, 2025 | 3,730 | 3,710 | 3,710 | 3,740 | 3,685 | 35,400 |
| July 04, 2025 | 3,675 | 3,745 | 3,745 | 3,750 | 3,665 | 38,400 |
| July 03, 2025 | 3,625 | 3,645 | 3,645 | 3,655 | 3,600 | 41,400 |
| July 02, 2025 | 3,640 | 3,620 | 3,620 | 3,645 | 3,610 | 31,300 |
| July 01, 2025 | 3,675 | 3,630 | 3,630 | 3,675 | 3,570 | 32,000 |
| June 30, 2025 | 3,710 | 3,680 | 3,680 | 3,710 | 3,650 | 53,200 |
| June 27, 2025 | 3,630 | 3,665 | 3,665 | 3,680 | 3,630 | 40,800 |
| June 26, 2025 | 3,600 | 3,615 | 3,615 | 3,635 | 3,575 | 43,300 |
| June 25, 2025 | 3,565 | 3,600 | 3,600 | 3,605 | 3,540 | 36,400 |
| June 24, 2025 | 3,575 | 3,575 | 3,575 | 3,590 | 3,550 | 24,800 |
| June 23, 2025 | 3,550 | 3,530 | 3,530 | 3,595 | 3,510 | 48,000 |
| June 20, 2025 | 3,555 | 3,540 | 3,540 | 3,585 | 3,540 | 89,200 |
| June 19, 2025 | 3,585 | 3,560 | 3,560 | 3,635 | 3,555 | 33,500 |
| June 18, 2025 | 3,595 | 3,585 | 3,585 | 3,620 | 3,560 | 51,200 |
| June 17, 2025 | 3,635 | 3,610 | 3,610 | 3,645 | 3,570 | 62,800 |
| June 16, 2025 | 3,650 | 3,635 | 3,635 | 3,700 | 3,610 | 41,400 |
| June 13, 2025 | 3,685 | 3,625 | 3,625 | 3,725 | 3,555 | 63,500 |
| June 12, 2025 | 3,645 | 3,670 | 3,670 | 3,715 | 3,610 | 47,200 |
| June 11, 2025 | 3,765 | 3,645 | 3,645 | 3,825 | 3,630 | 107,100 |
| June 10, 2025 | 3,635 | 3,605 | 3,605 | 3,710 | 3,600 | 73,300 |
| June 09, 2025 | 3,595 | 3,635 | 3,635 | 3,650 | 3,595 | 48,800 |
| June 06, 2025 | 3,595 | 3,560 | 3,560 | 3,655 | 3,515 | 57,400 |
| June 05, 2025 | 3,525 | 3,540 | 3,540 | 3,545 | 3,470 | 48,100 |
| June 04, 2025 | 3,495 | 3,545 | 3,545 | 3,585 | 3,485 | 48,100 |
| June 03, 2025 | 3,455 | 3,485 | 3,485 | 3,485 | 3,420 | 38,700 |
| June 02, 2025 | 3,425 | 3,455 | 3,455 | 3,470 | 3,415 | 43,400 |
| May 30, 2025 | 3,375 | 3,445 | 3,445 | 3,445 | 3,355 | 50,100 |
| May 29, 2025 | 3,365 | 3,380 | 3,380 | 3,385 | 3,350 | 36,300 |
| May 28, 2025 | 3,335 | 3,320 | 3,320 | 3,380 | 3,320 | 43,800 |
| May 27, 2025 | 3,305 | 3,320 | 3,320 | 3,335 | 3,280 | 27,300 |
| May 26, 2025 | 3,290 | 3,290 | 3,290 | 3,330 | 3,285 | 29,500 |
| May 23, 2025 | 3,275 | 3,270 | 3,270 | 3,300 | 3,235 | 36,100 |