5,187.00
-91(-1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,259 | 5,187 | 5,187 | 5,266 | 5,186 | 3.04M |
| August 15, 2025 | 5,250 | 5,278 | 5,278 | 5,278 | 5,231 | 2.27M |
| August 14, 2025 | 5,276 | 5,247 | 5,247 | 5,279 | 5,223 | 2.61M |
| August 13, 2025 | 5,318 | 5,327 | 5,327 | 5,333 | 5,286 | 2.87M |
| August 12, 2025 | 5,276 | 5,273 | 5,273 | 5,318 | 5,258 | 3.55M |
| August 08, 2025 | 5,180 | 5,230 | 5,230 | 5,243 | 5,180 | 2.84M |
| August 07, 2025 | 5,099 | 5,154 | 5,154 | 5,180 | 5,090 | 2.77M |
| August 06, 2025 | 5,100 | 5,199 | 5,199 | 5,225 | 5,084 | 4.89M |
| August 05, 2025 | 5,252 | 5,062 | 5,062 | 5,252 | 5,062 | 6.75M |
| August 04, 2025 | 5,171 | 5,231 | 5,231 | 5,264 | 5,151 | 2.7M |
| August 01, 2025 | 5,307 | 5,269 | 5,269 | 5,352 | 5,193 | 4.66M |
| July 31, 2025 | 5,270 | 5,301 | 5,301 | 5,303 | 5,252 | 2.17M |
| July 30, 2025 | 5,184 | 5,250 | 5,250 | 5,250 | 5,172 | 2.06M |
| July 29, 2025 | 5,253 | 5,164 | 5,164 | 5,256 | 5,148 | 3.43M |
| July 28, 2025 | 5,362 | 5,290 | 5,290 | 5,362 | 5,290 | 2.55M |
| July 25, 2025 | 5,373 | 5,389 | 5,389 | 5,416 | 5,368 | 3.53M |
| July 24, 2025 | 5,332 | 5,349 | 5,349 | 5,373 | 5,330 | 2.85M |
| July 23, 2025 | 5,244 | 5,300 | 5,300 | 5,310 | 5,234 | 5.11M |
| July 22, 2025 | 5,187 | 5,184 | 5,184 | 5,201 | 5,139 | 2.2M |
| July 18, 2025 | 5,176 | 5,192 | 5,192 | 5,192 | 5,153 | 1.33M |
| July 17, 2025 | 5,156 | 5,167 | 5,167 | 5,181 | 5,125 | 1.57M |
| July 16, 2025 | 5,156 | 5,140 | 5,140 | 5,157 | 5,097 | 1.63M |
| July 15, 2025 | 5,215 | 5,165 | 5,165 | 5,223 | 5,163 | 1.34M |
| July 14, 2025 | 5,188 | 5,217 | 5,217 | 5,233 | 5,172 | 1.96M |
| July 11, 2025 | 5,140 | 5,188 | 5,188 | 5,188 | 5,138 | 2.16M |
| July 10, 2025 | 5,160 | 5,100 | 5,100 | 5,184 | 5,084 | 2.42M |
| July 09, 2025 | 5,150 | 5,174 | 5,174 | 5,208 | 5,148 | 2.83M |
| July 08, 2025 | 5,032 | 5,102 | 5,102 | 5,120 | 5,027 | 2.26M |
| July 07, 2025 | 5,105 | 5,036 | 5,036 | 5,118 | 5,032 | 1.86M |
| July 04, 2025 | 5,217 | 5,127 | 5,127 | 5,228 | 5,124 | 1.93M |
| July 03, 2025 | 5,185 | 5,217 | 5,217 | 5,234 | 5,167 | 2.77M |
| July 02, 2025 | 5,145 | 5,198 | 5,198 | 5,237 | 5,140 | 3.47M |
| July 01, 2025 | 5,168 | 5,137 | 5,137 | 5,198 | 5,133 | 1.91M |
| June 30, 2025 | 5,178 | 5,188 | 5,188 | 5,193 | 5,126 | 3.47M |
| June 27, 2025 | 5,104 | 5,180 | 5,180 | 5,180 | 5,086 | 5.57M |
| June 26, 2025 | 5,028 | 5,103 | 5,103 | 5,104 | 5,028 | 2.42M |
| June 25, 2025 | 5,042 | 5,016 | 5,016 | 5,043 | 4,985 | 2.14M |
| June 24, 2025 | 5,034 | 5,022 | 5,022 | 5,078 | 4,994 | 3.22M |
| June 23, 2025 | 5,043 | 5,085 | 5,085 | 5,104 | 5,034 | 2.75M |
| June 20, 2025 | 5,054 | 5,054 | 5,054 | 5,095 | 5,050 | 4.36M |
| June 19, 2025 | 5,055 | 5,035 | 5,035 | 5,118 | 5,035 | 2.65M |
| June 18, 2025 | 5,075 | 5,084 | 5,084 | 5,101 | 5,040 | 2.26M |
| June 17, 2025 | 5,144 | 5,112 | 5,112 | 5,149 | 5,066 | 3.08M |
| June 16, 2025 | 5,220 | 5,146 | 5,146 | 5,272 | 5,144 | 3.67M |
| June 13, 2025 | 5,062 | 5,120 | 5,120 | 5,238 | 5,008 | 5.28M |
| June 12, 2025 | 5,075 | 5,069 | 5,069 | 5,114 | 5,040 | 2.37M |
| June 11, 2025 | 5,019 | 5,043 | 5,043 | 5,049 | 4,993 | 2.46M |
| June 10, 2025 | 4,964 | 5,061 | 5,061 | 5,095 | 4,962 | 3.71M |
| June 09, 2025 | 5,009 | 4,953 | 4,953 | 5,025 | 4,940 | 2.63M |
| June 06, 2025 | 5,011 | 4,953 | 4,953 | 5,015 | 4,917 | 3.12M |
| June 05, 2025 | 5,170 | 4,941 | 4,941 | 5,179 | 4,941 | 5.88M |
| June 04, 2025 | 5,198 | 5,180 | 5,180 | 5,248 | 5,178 | 2.47M |
| June 03, 2025 | 5,153 | 5,192 | 5,192 | 5,192 | 5,118 | 2.33M |
| June 02, 2025 | 5,272 | 5,154 | 5,154 | 5,279 | 5,141 | 3.34M |
| May 30, 2025 | 5,192 | 5,271 | 5,271 | 5,276 | 5,186 | 4.31M |
| May 29, 2025 | 5,227 | 5,225 | 5,225 | 5,255 | 5,200 | 2.57M |
| May 28, 2025 | 5,210 | 5,208 | 5,208 | 5,246 | 5,190 | 2.67M |
| May 27, 2025 | 5,199 | 5,216 | 5,216 | 5,218 | 5,162 | 1.98M |
| May 26, 2025 | 5,219 | 5,184 | 5,184 | 5,228 | 5,176 | 2.09M |
| May 23, 2025 | 5,227 | 5,219 | 5,219 | 5,233 | 5,191 | 2.64M |