4,286.00
+77(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,239 | 4,286 | 4,286 | 4,363 | 4,222 | 2.84M |
| August 15, 2025 | 4,119 | 4,209 | 4,209 | 4,225 | 4,102 | 2.98M |
| August 14, 2025 | 4,131 | 4,064 | 4,064 | 4,155 | 4,010 | 1.89M |
| August 13, 2025 | 4,094 | 4,131 | 4,131 | 4,205 | 4,065 | 2.9M |
| August 12, 2025 | 3,980 | 4,057 | 4,057 | 4,070 | 3,971 | 2.49M |
| August 08, 2025 | 3,936 | 3,959 | 3,959 | 4,035 | 3,933 | 2.15M |
| August 07, 2025 | 3,920 | 3,964 | 3,964 | 3,978 | 3,893 | 2.03M |
| August 06, 2025 | 3,902 | 3,923 | 3,923 | 3,984 | 3,890 | 2.3M |
| August 05, 2025 | 3,984 | 3,959 | 3,959 | 4,039 | 3,945 | 2.25M |
| August 04, 2025 | 3,920 | 3,956 | 3,956 | 4,003 | 3,890 | 2.78M |
| August 01, 2025 | 3,887 | 3,971 | 3,971 | 4,009 | 3,856 | 6.33M |
| July 31, 2025 | 3,962 | 3,876 | 3,876 | 4,097 | 3,874 | 9.09M |
| July 30, 2025 | 4,310 | 4,283 | 4,283 | 4,336 | 4,271 | 1.38M |
| July 29, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,233 | 1.88M |
| July 28, 2025 | 4,345 | 4,285 | 4,285 | 4,360 | 4,277 | 1.73M |
| July 25, 2025 | 4,546 | 4,315 | 4,315 | 4,631 | 4,305 | 3.45M |
| July 24, 2025 | 4,450 | 4,527 | 4,527 | 4,542 | 4,423 | 1.97M |
| July 23, 2025 | 4,386 | 4,398 | 4,398 | 4,415 | 4,330 | 2.51M |
| July 22, 2025 | 4,477 | 4,397 | 4,397 | 4,530 | 4,342 | 2.3M |
| July 18, 2025 | 4,416 | 4,467 | 4,467 | 4,527 | 4,400 | 3.35M |
| July 17, 2025 | 4,323 | 4,346 | 4,346 | 4,406 | 4,299 | 1.88M |
| July 16, 2025 | 4,304 | 4,291 | 4,291 | 4,305 | 4,238 | 1.23M |
| July 15, 2025 | 4,317 | 4,260 | 4,260 | 4,340 | 4,241 | 1.47M |
| July 14, 2025 | 4,240 | 4,247 | 4,247 | 4,260 | 4,189 | 1.55M |
| July 11, 2025 | 4,294 | 4,268 | 4,268 | 4,407 | 4,256 | 2.15M |
| July 10, 2025 | 4,351 | 4,334 | 4,334 | 4,357 | 4,234 | 2.97M |
| July 09, 2025 | 4,407 | 4,378 | 4,378 | 4,440 | 4,288 | 2.42M |
| July 08, 2025 | 4,442 | 4,431 | 4,431 | 4,449 | 4,388 | 1.62M |
| July 07, 2025 | 4,436 | 4,450 | 4,450 | 4,478 | 4,412 | 1.53M |
| July 04, 2025 | 4,510 | 4,481 | 4,481 | 4,540 | 4,451 | 1.57M |
| July 03, 2025 | 4,586 | 4,444 | 4,444 | 4,599 | 4,435 | 3.56M |
| July 02, 2025 | 4,835 | 4,611 | 4,611 | 4,842 | 4,611 | 2.61M |
| July 01, 2025 | 5,000 | 4,905 | 4,905 | 5,015 | 4,905 | 1.52M |
| June 30, 2025 | 4,871 | 4,933 | 4,933 | 4,998 | 4,865 | 1.71M |
| June 27, 2025 | 4,840 | 4,881 | 4,881 | 4,882 | 4,795 | 1.39M |
| June 26, 2025 | 4,871 | 4,840 | 4,840 | 4,910 | 4,809 | 1.46M |
| June 25, 2025 | 4,809 | 4,805 | 4,805 | 4,849 | 4,725 | 1.87M |
| June 24, 2025 | 4,782 | 4,754 | 4,754 | 4,788 | 4,688 | 1.15M |
| June 23, 2025 | 4,683 | 4,754 | 4,754 | 4,768 | 4,656 | 1.08M |
| June 20, 2025 | 4,752 | 4,712 | 4,712 | 4,784 | 4,683 | 2.22M |
| June 19, 2025 | 4,746 | 4,770 | 4,770 | 4,793 | 4,700 | 1.45M |
| June 18, 2025 | 4,680 | 4,709 | 4,709 | 4,751 | 4,670 | 1.7M |
| June 17, 2025 | 4,611 | 4,663 | 4,663 | 4,681 | 4,576 | 1.49M |
| June 16, 2025 | 4,620 | 4,625 | 4,625 | 4,675 | 4,565 | 1.57M |
| June 13, 2025 | 4,510 | 4,602 | 4,602 | 4,692 | 4,501 | 3.13M |
| June 12, 2025 | 4,366 | 4,461 | 4,461 | 4,474 | 4,363 | 1.61M |
| June 11, 2025 | 4,450 | 4,406 | 4,406 | 4,491 | 4,397 | 1.91M |
| June 10, 2025 | 4,486 | 4,462 | 4,462 | 4,510 | 4,404 | 1.99M |
| June 09, 2025 | 4,303 | 4,428 | 4,428 | 4,436 | 4,300 | 1.79M |
| June 06, 2025 | 4,356 | 4,299 | 4,299 | 4,375 | 4,275 | 1.26M |
| June 05, 2025 | 4,375 | 4,313 | 4,313 | 4,405 | 4,297 | 1.42M |
| June 04, 2025 | 4,296 | 4,360 | 4,360 | 4,375 | 4,262 | 1.44M |
| June 03, 2025 | 4,378 | 4,270 | 4,270 | 4,379 | 4,247 | 1.18M |
| June 02, 2025 | 4,317 | 4,344 | 4,344 | 4,389 | 4,293 | 1.5M |
| May 30, 2025 | 4,307 | 4,300 | 4,300 | 4,341 | 4,243 | 3M |
| May 29, 2025 | 4,370 | 4,377 | 4,377 | 4,434 | 4,330 | 1.96M |
| May 28, 2025 | 4,300 | 4,300 | 4,300 | 4,353 | 4,285 | 1.59M |
| May 27, 2025 | 4,254 | 4,285 | 4,285 | 4,292 | 4,219 | 1.32M |
| May 26, 2025 | 4,180 | 4,227 | 4,227 | 4,230 | 4,147 | 1.08M |
| May 23, 2025 | 4,126 | 4,154 | 4,154 | 4,170 | 4,084 | 1.6M |