4,373.00
-39(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,392 | 4,373 | 4,373 | 4,409 | 4,365 | 164,200 |
| August 15, 2025 | 4,432 | 4,412 | 4,412 | 4,458 | 4,392 | 199,200 |
| August 14, 2025 | 4,380 | 4,422 | 4,422 | 4,445 | 4,367 | 212,700 |
| August 13, 2025 | 4,424 | 4,436 | 4,436 | 4,548 | 4,381 | 381,600 |
| August 12, 2025 | 4,450 | 4,371 | 4,371 | 4,472 | 4,335 | 289,800 |
| August 08, 2025 | 4,410 | 4,415 | 4,415 | 4,424 | 4,367 | 236,800 |
| August 07, 2025 | 4,346 | 4,399 | 4,399 | 4,404 | 4,337 | 172,600 |
| August 06, 2025 | 4,297 | 4,347 | 4,347 | 4,367 | 4,297 | 171,600 |
| August 05, 2025 | 4,287 | 4,297 | 4,297 | 4,316 | 4,245 | 197,900 |
| August 04, 2025 | 4,255 | 4,271 | 4,271 | 4,271 | 4,221 | 126,900 |
| August 01, 2025 | 4,230 | 4,277 | 4,277 | 4,296 | 4,215 | 246,600 |
| July 31, 2025 | 4,230 | 4,234 | 4,234 | 4,257 | 4,196 | 385,300 |
| July 30, 2025 | 4,161 | 4,188 | 4,188 | 4,201 | 4,146 | 229,300 |
| July 29, 2025 | 4,128 | 4,184 | 4,184 | 4,189 | 4,122 | 237,100 |
| July 28, 2025 | 4,200 | 4,159 | 4,159 | 4,202 | 4,148 | 144,700 |
| July 25, 2025 | 4,154 | 4,185 | 4,185 | 4,196 | 4,140 | 155,800 |
| July 24, 2025 | 4,120 | 4,151 | 4,151 | 4,178 | 4,117 | 148,000 |
| July 23, 2025 | 4,125 | 4,106 | 4,106 | 4,135 | 4,101 | 201,000 |
| July 22, 2025 | 4,130 | 4,113 | 4,113 | 4,148 | 4,100 | 124,700 |
| July 18, 2025 | 4,194 | 4,162 | 4,162 | 4,194 | 4,141 | 183,300 |
| July 17, 2025 | 4,090 | 4,171 | 4,171 | 4,185 | 4,090 | 257,900 |
| July 16, 2025 | 4,064 | 4,114 | 4,114 | 4,125 | 4,060 | 218,200 |
| July 15, 2025 | 4,070 | 4,054 | 4,054 | 4,080 | 4,043 | 177,500 |
| July 14, 2025 | 4,032 | 4,062 | 4,062 | 4,077 | 4,022 | 184,600 |
| July 11, 2025 | 4,071 | 4,048 | 4,048 | 4,124 | 4,042 | 258,500 |
| July 10, 2025 | 4,121 | 4,085 | 4,085 | 4,125 | 4,081 | 291,400 |
| July 09, 2025 | 4,036 | 4,089 | 4,089 | 4,099 | 4,032 | 261,500 |
| July 08, 2025 | 4,128 | 4,066 | 4,066 | 4,128 | 4,033 | 272,800 |
| July 07, 2025 | 4,039 | 4,061 | 4,061 | 4,061 | 4,026 | 232,800 |
| July 04, 2025 | 4,022 | 4,043 | 4,043 | 4,045 | 4,005 | 218,500 |
| July 03, 2025 | 4,019 | 4,022 | 4,022 | 4,048 | 3,988 | 171,500 |
| July 02, 2025 | 4,020 | 4,048 | 4,048 | 4,070 | 4,020 | 165,100 |
| July 01, 2025 | 3,992 | 4,041 | 4,041 | 4,053 | 3,992 | 215,200 |
| June 30, 2025 | 3,979 | 4,007 | 4,007 | 4,015 | 3,960 | 229,800 |
| June 27, 2025 | 3,942 | 3,945 | 3,945 | 3,964 | 3,931 | 200,900 |
| June 26, 2025 | 3,924 | 3,935 | 3,935 | 3,947 | 3,918 | 347,900 |
| June 25, 2025 | 3,969 | 3,954 | 3,954 | 3,989 | 3,954 | 237,600 |
| June 24, 2025 | 4,018 | 4,004 | 4,004 | 4,048 | 3,986 | 234,400 |
| June 23, 2025 | 4,015 | 4,020 | 4,020 | 4,047 | 4,005 | 157,200 |
| June 20, 2025 | 4,047 | 4,043 | 4,043 | 4,093 | 4,042 | 357,200 |
| June 19, 2025 | 4,015 | 4,053 | 4,053 | 4,066 | 4,010 | 142,800 |
| June 18, 2025 | 4,020 | 4,061 | 4,061 | 4,063 | 4,015 | 97,100 |
| June 17, 2025 | 4,026 | 4,040 | 4,040 | 4,061 | 4,015 | 196,300 |
| June 16, 2025 | 4,044 | 4,052 | 4,052 | 4,075 | 4,029 | 204,700 |
| June 13, 2025 | 4,007 | 4,012 | 4,012 | 4,023 | 3,994 | 275,600 |
| June 12, 2025 | 4,002 | 4,015 | 4,015 | 4,028 | 3,991 | 278,600 |
| June 11, 2025 | 4,022 | 4,026 | 4,026 | 4,038 | 4,010 | 158,200 |
| June 10, 2025 | 4,050 | 4,038 | 4,038 | 4,066 | 4,025 | 231,800 |
| June 09, 2025 | 4,073 | 4,059 | 4,059 | 4,078 | 4,041 | 192,300 |
| June 06, 2025 | 4,060 | 4,065 | 4,065 | 4,068 | 4,039 | 217,600 |
| June 05, 2025 | 4,060 | 4,043 | 4,043 | 4,060 | 3,994 | 374,000 |
| June 04, 2025 | 4,035 | 4,081 | 4,081 | 4,113 | 4,021 | 384,100 |
| June 03, 2025 | 4,085 | 4,085 | 4,085 | 4,131 | 4,071 | 426,900 |
| June 02, 2025 | 4,018 | 4,084 | 4,084 | 4,129 | 4,016 | 595,600 |
| May 30, 2025 | 3,961 | 4,002 | 4,002 | 4,010 | 3,956 | 387,900 |
| May 29, 2025 | 3,935 | 3,990 | 3,990 | 3,994 | 3,935 | 199,000 |
| May 28, 2025 | 3,971 | 3,959 | 3,959 | 3,975 | 3,928 | 268,100 |
| May 27, 2025 | 3,938 | 3,968 | 3,968 | 3,982 | 3,938 | 167,900 |
| May 26, 2025 | 3,943 | 3,948 | 3,948 | 3,963 | 3,922 | 166,300 |
| May 23, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,905 | 348,500 |