4,375.00
+50(+1.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4,330 | 4,375 | 4,375 | 4,385 | 4,310 | 111,800 |
September 05, 2025 | 4,325 | 4,325 | 4,325 | 4,350 | 4,305 | 47,200 |
September 04, 2025 | 4,385 | 4,340 | 4,340 | 4,385 | 4,315 | 57,000 |
September 03, 2025 | 4,350 | 4,385 | 4,385 | 4,385 | 4,345 | 73,800 |
September 02, 2025 | 4,370 | 4,340 | 4,340 | 4,390 | 4,340 | 42,200 |
September 01, 2025 | 4,390 | 4,385 | 4,385 | 4,420 | 4,360 | 75,900 |
August 29, 2025 | 4,400 | 4,420 | 4,420 | 4,425 | 4,370 | 46,900 |
August 28, 2025 | 4,385 | 4,415 | 4,415 | 4,435 | 4,385 | 38,200 |
August 27, 2025 | 4,415 | 4,420 | 4,420 | 4,430 | 4,380 | 41,800 |
August 26, 2025 | 4,480 | 4,415 | 4,415 | 4,505 | 4,415 | 106,000 |
August 25, 2025 | 4,515 | 4,480 | 4,480 | 4,545 | 4,460 | 105,400 |
August 22, 2025 | 4,525 | 4,515 | 4,515 | 4,540 | 4,475 | 61,000 |
August 21, 2025 | 4,510 | 4,550 | 4,550 | 4,550 | 4,500 | 33,900 |
August 20, 2025 | 4,485 | 4,510 | 4,510 | 4,510 | 4,465 | 32,800 |
August 19, 2025 | 4,460 | 4,515 | 4,515 | 4,520 | 4,445 | 70,100 |
August 18, 2025 | 4,465 | 4,475 | 4,465 | 4,515 | 4,450 | 73,400 |
August 15, 2025 | 4,505 | 4,480 | 4,480 | 4,520 | 4,470 | 54,900 |
August 14, 2025 | 4,550 | 4,530 | 4,530 | 4,575 | 4,495 | 82,200 |
August 13, 2025 | 4,595 | 4,595 | 4,595 | 4,635 | 4,540 | 65,000 |
August 12, 2025 | 4,560 | 4,595 | 4,595 | 4,620 | 4,480 | 117,500 |
August 08, 2025 | 4,505 | 4,560 | 4,560 | 4,565 | 4,470 | 116,500 |
August 07, 2025 | 4,535 | 4,515 | 4,515 | 4,565 | 4,505 | 73,100 |
August 06, 2025 | 4,500 | 4,535 | 4,535 | 4,565 | 4,500 | 93,300 |
August 05, 2025 | 4,555 | 4,520 | 4,520 | 4,575 | 4,515 | 56,700 |
August 04, 2025 | 4,520 | 4,545 | 4,545 | 4,575 | 4,515 | 36,500 |
August 01, 2025 | 4,540 | 4,590 | 4,590 | 4,620 | 4,540 | 70,900 |
July 31, 2025 | 4,525 | 4,540 | 4,540 | 4,560 | 4,495 | 48,100 |
July 30, 2025 | 4,515 | 4,495 | 4,495 | 4,530 | 4,470 | 49,600 |
July 29, 2025 | 4,450 | 4,515 | 4,515 | 4,525 | 4,425 | 50,200 |
July 28, 2025 | 4,575 | 4,490 | 4,490 | 4,580 | 4,475 | 50,900 |
July 25, 2025 | 4,550 | 4,560 | 4,560 | 4,580 | 4,545 | 28,400 |
July 24, 2025 | 4,460 | 4,520 | 4,520 | 4,525 | 4,460 | 46,200 |
July 23, 2025 | 4,445 | 4,460 | 4,460 | 4,495 | 4,420 | 86,500 |
July 22, 2025 | 4,435 | 4,445 | 4,445 | 4,460 | 4,435 | 39,300 |
July 18, 2025 | 4,485 | 4,440 | 4,440 | 4,510 | 4,440 | 33,400 |
July 17, 2025 | 4,450 | 4,485 | 4,485 | 4,490 | 4,450 | 33,800 |
July 16, 2025 | 4,500 | 4,460 | 4,460 | 4,500 | 4,450 | 56,100 |
July 15, 2025 | 4,440 | 4,450 | 4,450 | 4,485 | 4,435 | 59,900 |
July 14, 2025 | 4,370 | 4,405 | 4,405 | 4,425 | 4,365 | 39,500 |
July 11, 2025 | 4,390 | 4,405 | 4,405 | 4,435 | 4,380 | 74,500 |
July 10, 2025 | 4,295 | 4,335 | 4,335 | 4,355 | 4,295 | 79,900 |
July 09, 2025 | 4,360 | 4,310 | 4,310 | 4,360 | 4,300 | 53,600 |
July 08, 2025 | 4,280 | 4,335 | 4,335 | 4,340 | 4,280 | 68,500 |
July 07, 2025 | 4,240 | 4,275 | 4,275 | 4,275 | 4,240 | 42,300 |
July 04, 2025 | 4,265 | 4,235 | 4,235 | 4,265 | 4,230 | 24,500 |
July 03, 2025 | 4,195 | 4,220 | 4,220 | 4,225 | 4,190 | 37,200 |
July 02, 2025 | 4,215 | 4,210 | 4,210 | 4,280 | 4,205 | 51,400 |
July 01, 2025 | 4,200 | 4,210 | 4,210 | 4,215 | 4,195 | 72,900 |
June 30, 2025 | 4,210 | 4,220 | 4,220 | 4,240 | 4,190 | 66,800 |
June 27, 2025 | 4,180 | 4,200 | 4,200 | 4,205 | 4,175 | 48,400 |
June 26, 2025 | 4,190 | 4,175 | 4,175 | 4,200 | 4,165 | 42,300 |
June 25, 2025 | 4,145 | 4,155 | 4,155 | 4,180 | 4,135 | 65,300 |
June 24, 2025 | 4,220 | 4,190 | 4,190 | 4,220 | 4,165 | 35,700 |
June 23, 2025 | 4,185 | 4,165 | 4,165 | 4,185 | 4,120 | 67,700 |
June 20, 2025 | 4,205 | 4,175 | 4,175 | 4,235 | 4,165 | 334,900 |
June 19, 2025 | 4,235 | 4,235 | 4,235 | 4,250 | 4,200 | 34,100 |
June 18, 2025 | 4,210 | 4,235 | 4,235 | 4,245 | 4,210 | 42,400 |
June 17, 2025 | 4,270 | 4,225 | 4,225 | 4,300 | 4,225 | 38,900 |
June 16, 2025 | 4,260 | 4,270 | 4,270 | 4,275 | 4,230 | 37,200 |
June 13, 2025 | 4,235 | 4,225 | 4,225 | 4,255 | 4,205 | 53,300 |