4,850.00
-110(-2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,936 | 4,850 | 4,850 | 4,949 | 4,850 | 9.54M |
| August 15, 2025 | 4,785 | 4,960 | 4,960 | 4,960 | 4,780 | 15.98M |
| August 14, 2025 | 4,691 | 4,738 | 4,738 | 4,760 | 4,668 | 9.79M |
| August 13, 2025 | 4,728 | 4,706 | 4,706 | 4,754 | 4,650 | 12.57M |
| August 12, 2025 | 4,630 | 4,700 | 4,700 | 4,744 | 4,630 | 14.18M |
| August 08, 2025 | 4,529 | 4,549 | 4,549 | 4,627 | 4,521 | 14.35M |
| August 07, 2025 | 4,460 | 4,503 | 4,503 | 4,510 | 4,449 | 8.2M |
| August 06, 2025 | 4,425 | 4,456 | 4,456 | 4,465 | 4,422 | 7.11M |
| August 05, 2025 | 4,340 | 4,395 | 4,395 | 4,403 | 4,301 | 8.95M |
| August 04, 2025 | 4,242 | 4,298 | 4,298 | 4,298 | 4,220 | 13.02M |
| August 01, 2025 | 4,402 | 4,452 | 4,452 | 4,452 | 4,381 | 12.04M |
| July 31, 2025 | 4,390 | 4,482 | 4,482 | 4,482 | 4,388 | 8.4M |
| July 30, 2025 | 4,357 | 4,385 | 4,385 | 4,392 | 4,337 | 6.62M |
| July 29, 2025 | 4,402 | 4,370 | 4,370 | 4,409 | 4,357 | 6.29M |
| July 28, 2025 | 4,540 | 4,418 | 4,418 | 4,548 | 4,415 | 8.84M |
| July 25, 2025 | 4,523 | 4,535 | 4,535 | 4,548 | 4,498 | 8.48M |
| July 24, 2025 | 4,532 | 4,553 | 4,553 | 4,590 | 4,495 | 19.56M |
| July 23, 2025 | 4,300 | 4,400 | 4,400 | 4,448 | 4,277 | 21.49M |
| July 22, 2025 | 4,140 | 4,182 | 4,182 | 4,187 | 4,133 | 7.59M |
| July 18, 2025 | 4,127 | 4,126 | 4,126 | 4,144 | 4,105 | 7.62M |
| July 17, 2025 | 4,114 | 4,107 | 4,107 | 4,133 | 4,096 | 8.99M |
| July 16, 2025 | 4,078 | 4,064 | 4,064 | 4,102 | 4,033 | 7.23M |
| July 15, 2025 | 4,071 | 4,078 | 4,078 | 4,164 | 4,062 | 9.23M |
| July 14, 2025 | 4,038 | 4,054 | 4,054 | 4,074 | 3,990 | 9.47M |
| July 11, 2025 | 4,005 | 4,083 | 4,083 | 4,141 | 4,004 | 12.56M |
| July 10, 2025 | 4,000 | 4,003 | 4,003 | 4,009 | 3,970 | 10.08M |
| July 09, 2025 | 3,989 | 3,975 | 3,975 | 3,997 | 3,921 | 7.33M |
| July 08, 2025 | 3,930 | 3,937 | 3,937 | 3,966 | 3,907 | 9.21M |
| July 07, 2025 | 4,037 | 3,957 | 3,957 | 4,065 | 3,944 | 8.36M |
| July 04, 2025 | 4,049 | 4,055 | 4,055 | 4,092 | 4,025 | 9.66M |
| July 03, 2025 | 4,009 | 3,996 | 3,996 | 4,015 | 3,954 | 7.37M |
| July 02, 2025 | 4,027 | 3,984 | 3,984 | 4,038 | 3,977 | 10.39M |
| July 01, 2025 | 4,010 | 4,019 | 4,019 | 4,025 | 3,952 | 9.01M |
| June 30, 2025 | 4,005 | 3,993 | 3,993 | 4,008 | 3,949 | 9.75M |
| June 27, 2025 | 3,964 | 3,974 | 3,974 | 4,008 | 3,941 | 11.52M |
| June 26, 2025 | 3,970 | 3,996 | 3,996 | 3,996 | 3,946 | 9.01M |
| June 25, 2025 | 4,020 | 3,976 | 3,976 | 4,034 | 3,927 | 7.97M |
| June 24, 2025 | 3,959 | 4,014 | 4,014 | 4,016 | 3,943 | 9.01M |
| June 23, 2025 | 3,929 | 3,913 | 3,913 | 3,937 | 3,881 | 6.3M |
| June 20, 2025 | 3,953 | 3,936 | 3,936 | 4,008 | 3,936 | 13.55M |
| June 19, 2025 | 3,983 | 3,962 | 3,962 | 3,993 | 3,943 | 4.56M |
| June 18, 2025 | 3,930 | 3,970 | 3,970 | 3,973 | 3,922 | 5.87M |
| June 17, 2025 | 3,939 | 3,969 | 3,969 | 3,974 | 3,924 | 6.37M |
| June 16, 2025 | 3,892 | 3,923 | 3,923 | 3,923 | 3,873 | 8.84M |
| June 13, 2025 | 3,994 | 3,895 | 3,895 | 4,014 | 3,877 | 11.69M |
| June 12, 2025 | 3,967 | 3,982 | 3,982 | 3,999 | 3,952 | 7.53M |
| June 11, 2025 | 3,969 | 3,948 | 3,948 | 3,988 | 3,935 | 5.64M |
| June 10, 2025 | 4,026 | 3,957 | 3,957 | 4,035 | 3,943 | 9.17M |
| June 09, 2025 | 4,018 | 4,032 | 4,032 | 4,055 | 4,004 | 10.54M |
| June 06, 2025 | 3,932 | 3,948 | 3,948 | 3,949 | 3,923 | 5.2M |
| June 05, 2025 | 3,950 | 3,917 | 3,917 | 3,954 | 3,897 | 7.11M |
| June 04, 2025 | 3,985 | 3,980 | 3,980 | 4,010 | 3,973 | 6.03M |
| June 03, 2025 | 3,936 | 3,947 | 3,947 | 3,956 | 3,908 | 6.47M |
| June 02, 2025 | 3,983 | 3,965 | 3,965 | 3,998 | 3,944 | 7.82M |
| May 30, 2025 | 3,959 | 4,002 | 4,002 | 4,024 | 3,951 | 14.13M |
| May 29, 2025 | 3,980 | 4,007 | 4,007 | 4,033 | 3,964 | 10.91M |
| May 28, 2025 | 4,000 | 3,981 | 3,981 | 4,029 | 3,972 | 9.8M |
| May 27, 2025 | 3,894 | 3,959 | 3,959 | 3,959 | 3,884 | 6.25M |
| May 26, 2025 | 3,885 | 3,907 | 3,907 | 3,912 | 3,871 | 5.92M |
| May 23, 2025 | 3,898 | 3,894 | 3,894 | 3,925 | 3,870 | 7.52M |