4,195.00
-20(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,210 | 4,195 | 4,195 | 4,220 | 4,180 | 59,300 |
| August 15, 2025 | 4,190 | 4,215 | 4,215 | 4,235 | 4,190 | 82,700 |
| August 14, 2025 | 4,190 | 4,175 | 4,175 | 4,195 | 4,165 | 51,200 |
| August 13, 2025 | 4,190 | 4,210 | 4,210 | 4,210 | 4,165 | 74,500 |
| August 12, 2025 | 4,215 | 4,170 | 4,170 | 4,240 | 4,155 | 163,400 |
| August 08, 2025 | 4,250 | 4,175 | 4,175 | 4,270 | 4,165 | 136,100 |
| August 07, 2025 | 4,175 | 4,235 | 4,235 | 4,275 | 4,175 | 104,700 |
| August 06, 2025 | 4,180 | 4,175 | 4,175 | 4,220 | 4,170 | 57,000 |
| August 05, 2025 | 4,130 | 4,180 | 4,180 | 4,215 | 4,120 | 73,800 |
| August 04, 2025 | 4,095 | 4,115 | 4,115 | 4,135 | 4,090 | 67,700 |
| August 01, 2025 | 4,120 | 4,175 | 4,175 | 4,195 | 4,120 | 103,900 |
| July 31, 2025 | 4,065 | 4,110 | 4,110 | 4,145 | 4,060 | 401,000 |
| July 30, 2025 | 4,080 | 4,085 | 4,085 | 4,100 | 4,050 | 90,700 |
| July 29, 2025 | 4,130 | 4,110 | 4,110 | 4,145 | 4,090 | 83,300 |
| July 28, 2025 | 4,135 | 4,140 | 4,140 | 4,145 | 4,105 | 58,800 |
| July 25, 2025 | 4,140 | 4,135 | 4,135 | 4,145 | 4,105 | 70,500 |
| July 24, 2025 | 4,125 | 4,140 | 4,140 | 4,150 | 4,095 | 97,400 |
| July 23, 2025 | 4,140 | 4,125 | 4,125 | 4,165 | 4,105 | 90,100 |
| July 22, 2025 | 4,065 | 4,085 | 4,085 | 4,085 | 4,045 | 59,400 |
| July 18, 2025 | 4,130 | 4,065 | 4,065 | 4,130 | 4,060 | 44,600 |
| July 17, 2025 | 4,095 | 4,105 | 4,105 | 4,140 | 4,095 | 49,700 |
| July 16, 2025 | 4,125 | 4,105 | 4,105 | 4,130 | 4,090 | 52,100 |
| July 15, 2025 | 4,155 | 4,145 | 4,145 | 4,185 | 4,145 | 54,400 |
| July 14, 2025 | 4,190 | 4,160 | 4,160 | 4,200 | 4,155 | 64,800 |
| July 11, 2025 | 4,155 | 4,190 | 4,190 | 4,200 | 4,155 | 62,300 |
| July 10, 2025 | 4,150 | 4,160 | 4,160 | 4,175 | 4,130 | 84,700 |
| July 09, 2025 | 4,100 | 4,140 | 4,140 | 4,170 | 4,100 | 108,900 |
| July 08, 2025 | 4,070 | 4,090 | 4,090 | 4,095 | 4,020 | 90,300 |
| July 07, 2025 | 4,050 | 4,070 | 4,070 | 4,075 | 4,035 | 74,500 |
| July 04, 2025 | 4,030 | 4,035 | 4,035 | 4,045 | 4,010 | 50,700 |
| July 03, 2025 | 3,975 | 4,020 | 4,020 | 4,035 | 3,965 | 69,500 |
| July 02, 2025 | 3,960 | 3,990 | 3,990 | 4,005 | 3,955 | 76,100 |
| July 01, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,935 | 70,000 |
| June 30, 2025 | 4,100 | 4,010 | 4,010 | 4,135 | 4,000 | 217,900 |
| June 27, 2025 | 3,970 | 3,990 | 3,990 | 4,005 | 3,945 | 90,900 |
| June 26, 2025 | 3,895 | 3,945 | 3,945 | 3,945 | 3,895 | 55,100 |
| June 25, 2025 | 3,915 | 3,895 | 3,895 | 3,915 | 3,850 | 81,300 |
| June 24, 2025 | 3,870 | 3,895 | 3,895 | 4,030 | 3,870 | 156,400 |
| June 23, 2025 | 3,890 | 3,855 | 3,855 | 3,890 | 3,795 | 101,200 |
| June 20, 2025 | 3,860 | 3,890 | 3,890 | 3,930 | 3,855 | 319,000 |
| June 19, 2025 | 3,890 | 3,875 | 3,875 | 3,890 | 3,850 | 37,800 |
| June 18, 2025 | 3,900 | 3,890 | 3,890 | 3,905 | 3,885 | 63,800 |
| June 17, 2025 | 3,870 | 3,890 | 3,890 | 3,890 | 3,855 | 31,300 |
| June 16, 2025 | 3,855 | 3,860 | 3,860 | 3,885 | 3,855 | 33,400 |
| June 13, 2025 | 3,900 | 3,850 | 3,850 | 3,905 | 3,845 | 64,400 |
| June 12, 2025 | 3,960 | 3,910 | 3,910 | 3,965 | 3,900 | 56,100 |
| June 11, 2025 | 3,930 | 3,955 | 3,955 | 3,960 | 3,925 | 54,600 |
| June 10, 2025 | 3,975 | 3,930 | 3,930 | 3,985 | 3,930 | 67,800 |
| June 09, 2025 | 3,985 | 3,975 | 3,975 | 4,000 | 3,970 | 58,500 |
| June 06, 2025 | 4,020 | 3,975 | 3,975 | 4,040 | 3,970 | 84,900 |
| June 05, 2025 | 4,025 | 4,025 | 4,025 | 4,025 | 3,975 | 104,300 |
| June 04, 2025 | 4,075 | 4,075 | 4,075 | 4,105 | 4,060 | 76,700 |
| June 03, 2025 | 4,020 | 4,045 | 4,045 | 4,075 | 3,985 | 115,900 |
| June 02, 2025 | 4,025 | 4,060 | 4,060 | 4,060 | 4,020 | 68,800 |
| May 30, 2025 | 4,030 | 4,055 | 4,055 | 4,065 | 4,010 | 66,600 |
| May 29, 2025 | 4,050 | 4,060 | 4,060 | 4,085 | 4,035 | 87,900 |
| May 28, 2025 | 3,980 | 4,030 | 4,030 | 4,050 | 3,965 | 117,200 |
| May 27, 2025 | 3,885 | 3,955 | 3,955 | 3,955 | 3,875 | 53,200 |
| May 26, 2025 | 3,840 | 3,880 | 3,880 | 3,890 | 3,840 | 47,700 |
| May 23, 2025 | 3,840 | 3,855 | 3,855 | 3,865 | 3,835 | 39,400 |