5,157.00
-91(-1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,232 | 5,157 | 5,157 | 5,255 | 5,080 | 1.22M |
| August 15, 2025 | 5,288 | 5,248 | 5,248 | 5,379 | 5,230 | 1.28M |
| August 14, 2025 | 5,150 | 5,284 | 5,284 | 5,292 | 5,055 | 1.53M |
| August 13, 2025 | 5,141 | 5,205 | 5,205 | 5,255 | 5,061 | 2.1M |
| August 12, 2025 | 5,111 | 5,138 | 5,138 | 5,231 | 5,091 | 1.58M |
| August 08, 2025 | 4,897 | 5,073 | 5,073 | 5,116 | 4,873 | 2.16M |
| August 07, 2025 | 4,622 | 4,911 | 4,911 | 4,919 | 4,585 | 2.12M |
| August 06, 2025 | 4,497 | 4,580 | 4,580 | 4,730 | 4,487 | 2.16M |
| August 05, 2025 | 4,461 | 4,475 | 4,475 | 4,501 | 4,381 | 1.09M |
| August 04, 2025 | 4,166 | 4,456 | 4,456 | 4,506 | 4,153 | 1.77M |
| August 01, 2025 | 4,232 | 4,263 | 4,263 | 4,347 | 4,110 | 1.83M |
| July 31, 2025 | 4,156 | 4,232 | 4,232 | 4,268 | 4,156 | 1.34M |
| July 30, 2025 | 4,149 | 4,185 | 4,185 | 4,210 | 4,126 | 1.28M |
| July 29, 2025 | 4,075 | 4,100 | 4,100 | 4,125 | 4,039 | 1.01M |
| July 28, 2025 | 4,140 | 4,089 | 4,089 | 4,163 | 4,057 | 1.38M |
| July 25, 2025 | 4,376 | 4,166 | 4,166 | 4,409 | 4,134 | 1.8M |
| July 24, 2025 | 4,296 | 4,379 | 4,379 | 4,459 | 4,295 | 1.6M |
| July 23, 2025 | 4,159 | 4,287 | 4,287 | 4,340 | 4,155 | 1.86M |
| July 22, 2025 | 4,125 | 4,143 | 4,143 | 4,149 | 4,080 | 1.3M |
| July 18, 2025 | 4,237 | 4,162 | 4,162 | 4,262 | 4,138 | 1.34M |
| July 17, 2025 | 4,228 | 4,202 | 4,202 | 4,284 | 4,173 | 1.51M |
| July 16, 2025 | 4,170 | 4,212 | 4,212 | 4,343 | 4,135 | 2.03M |
| July 15, 2025 | 4,228 | 4,157 | 4,157 | 4,249 | 4,091 | 2.02M |
| July 14, 2025 | 4,356 | 4,219 | 4,219 | 4,372 | 4,198 | 1.99M |
| July 11, 2025 | 4,558 | 4,365 | 4,365 | 4,604 | 4,358 | 2.02M |
| July 10, 2025 | 4,697 | 4,569 | 4,569 | 4,740 | 4,522 | 1.97M |
| July 09, 2025 | 4,945 | 4,635 | 4,635 | 4,962 | 4,617 | 2.35M |
| July 08, 2025 | 5,010 | 4,997 | 4,997 | 5,053 | 4,945 | 1.22M |
| July 07, 2025 | 4,990 | 4,998 | 4,998 | 5,008 | 4,911 | 1.11M |
| July 04, 2025 | 4,990 | 4,980 | 4,980 | 5,037 | 4,960 | 1.09M |
| July 03, 2025 | 5,130 | 4,966 | 4,966 | 5,207 | 4,931 | 1.87M |
| July 02, 2025 | 5,195 | 5,125 | 5,125 | 5,233 | 5,125 | 1.55M |
| July 01, 2025 | 5,093 | 5,187 | 5,187 | 5,230 | 5,089 | 1.66M |
| June 30, 2025 | 5,001 | 5,166 | 5,166 | 5,182 | 4,991 | 2.04M |
| June 27, 2025 | 4,950 | 4,982 | 4,982 | 5,043 | 4,908 | 1.69M |
| June 26, 2025 | 4,897 | 4,916 | 4,916 | 4,971 | 4,840 | 1.45M |
| June 25, 2025 | 4,819 | 4,870 | 4,870 | 4,915 | 4,765 | 1.5M |
| June 24, 2025 | 4,724 | 4,788 | 4,788 | 4,828 | 4,645 | 1.28M |
| June 23, 2025 | 4,540 | 4,715 | 4,715 | 4,743 | 4,540 | 1.6M |
| June 20, 2025 | 4,560 | 4,518 | 4,518 | 4,607 | 4,481 | 1.86M |
| June 19, 2025 | 4,527 | 4,584 | 4,584 | 4,605 | 4,505 | 1.4M |
| June 18, 2025 | 4,544 | 4,495 | 4,495 | 4,579 | 4,390 | 1.54M |
| June 17, 2025 | 4,325 | 4,525 | 4,525 | 4,539 | 4,324 | 1.61M |
| June 16, 2025 | 4,200 | 4,305 | 4,305 | 4,318 | 4,200 | 1.26M |
| June 13, 2025 | 4,078 | 4,181 | 4,181 | 4,190 | 4,070 | 1.07M |
| June 12, 2025 | 4,027 | 4,062 | 4,062 | 4,079 | 4,011 | 759,100 |
| June 11, 2025 | 4,100 | 4,040 | 4,040 | 4,122 | 4,029 | 998,000 |
| June 10, 2025 | 4,099 | 4,136 | 4,136 | 4,209 | 4,056 | 1.12M |
| June 09, 2025 | 4,170 | 4,114 | 4,114 | 4,212 | 4,095 | 889,500 |
| June 06, 2025 | 4,068 | 4,151 | 4,151 | 4,171 | 4,067 | 1.35M |
| June 05, 2025 | 3,925 | 3,998 | 3,998 | 4,032 | 3,916 | 1.11M |
| June 04, 2025 | 3,877 | 3,900 | 3,900 | 3,959 | 3,875 | 951,400 |
| June 03, 2025 | 3,801 | 3,868 | 3,868 | 3,877 | 3,772 | 883,200 |
| June 02, 2025 | 3,815 | 3,834 | 3,834 | 3,854 | 3,801 | 745,800 |
| May 30, 2025 | 3,658 | 3,815 | 3,815 | 3,835 | 3,655 | 1.52M |
| May 29, 2025 | 3,676 | 3,700 | 3,700 | 3,736 | 3,675 | 776,100 |
| May 28, 2025 | 3,700 | 3,718 | 3,718 | 3,760 | 3,676 | 846,700 |
| May 27, 2025 | 3,750 | 3,696 | 3,696 | 3,765 | 3,692 | 650,100 |
| May 26, 2025 | 3,779 | 3,757 | 3,757 | 3,798 | 3,721 | 885,300 |
| May 23, 2025 | 3,733 | 3,728 | 3,728 | 3,760 | 3,688 | 1.08M |