4,355.00
-10(-0.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4,155 | 4,365 | 4,365 | 4,365 | 4,145 | 172,800 |
September 04, 2025 | 4,485 | 4,225 | 4,225 | 4,600 | 4,155 | 412,400 |
September 03, 2025 | 4,545 | 4,480 | 4,480 | 4,565 | 4,465 | 102,100 |
September 02, 2025 | 4,470 | 4,485 | 4,485 | 4,520 | 4,455 | 89,800 |
September 01, 2025 | 4,465 | 4,455 | 4,455 | 4,500 | 4,425 | 88,800 |
August 29, 2025 | 4,460 | 4,510 | 4,510 | 4,510 | 4,425 | 71,200 |
August 28, 2025 | 4,430 | 4,470 | 4,470 | 4,470 | 4,410 | 57,100 |
August 27, 2025 | 4,435 | 4,435 | 4,435 | 4,470 | 4,425 | 42,300 |
August 26, 2025 | 4,450 | 4,435 | 4,435 | 4,470 | 4,425 | 62,100 |
August 25, 2025 | 4,445 | 4,460 | 4,460 | 4,475 | 4,430 | 64,900 |
August 22, 2025 | 4,410 | 4,420 | 4,420 | 4,440 | 4,395 | 53,800 |
August 21, 2025 | 4,400 | 4,410 | 4,410 | 4,460 | 4,375 | 47,000 |
August 20, 2025 | 4,480 | 4,445 | 4,445 | 4,500 | 4,415 | 60,600 |
August 19, 2025 | 4,485 | 4,500 | 4,500 | 4,520 | 4,465 | 52,300 |
August 18, 2025 | 4,455 | 4,485 | 4,485 | 4,500 | 4,450 | 50,000 |
August 15, 2025 | 4,450 | 4,445 | 4,445 | 4,465 | 4,415 | 39,500 |
August 14, 2025 | 4,510 | 4,465 | 4,465 | 4,540 | 4,450 | 44,400 |
August 13, 2025 | 4,525 | 4,520 | 4,520 | 4,570 | 4,500 | 43,100 |
August 12, 2025 | 4,520 | 4,520 | 4,520 | 4,545 | 4,495 | 54,500 |
August 08, 2025 | 4,495 | 4,520 | 4,520 | 4,545 | 4,495 | 57,700 |
August 07, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,455 | 42,200 |
August 06, 2025 | 4,365 | 4,460 | 4,460 | 4,470 | 4,365 | 51,600 |
August 05, 2025 | 4,390 | 4,380 | 4,380 | 4,405 | 4,355 | 34,800 |
August 04, 2025 | 4,300 | 4,370 | 4,370 | 4,370 | 4,290 | 49,800 |
August 01, 2025 | 4,295 | 4,355 | 4,355 | 4,395 | 4,275 | 56,800 |
July 31, 2025 | 4,270 | 4,295 | 4,295 | 4,300 | 4,260 | 48,200 |
July 30, 2025 | 4,225 | 4,250 | 4,250 | 4,260 | 4,215 | 33,600 |
July 29, 2025 | 4,230 | 4,225 | 4,225 | 4,260 | 4,195 | 41,400 |
July 28, 2025 | 4,295 | 4,255 | 4,255 | 4,310 | 4,250 | 45,000 |
July 25, 2025 | 4,285 | 4,260 | 4,260 | 4,310 | 4,225 | 47,300 |
July 24, 2025 | 4,270 | 4,310 | 4,310 | 4,320 | 4,270 | 43,800 |
July 23, 2025 | 4,195 | 4,225 | 4,225 | 4,255 | 4,185 | 49,000 |
July 22, 2025 | 4,190 | 4,170 | 4,170 | 4,230 | 4,160 | 30,500 |
July 18, 2025 | 4,140 | 4,160 | 4,160 | 4,180 | 4,140 | 24,400 |
July 17, 2025 | 4,155 | 4,165 | 4,165 | 4,175 | 4,135 | 28,300 |
July 16, 2025 | 4,170 | 4,155 | 4,155 | 4,225 | 4,155 | 33,400 |
July 15, 2025 | 4,235 | 4,185 | 4,185 | 4,235 | 4,180 | 22,700 |
July 14, 2025 | 4,185 | 4,230 | 4,230 | 4,230 | 4,155 | 45,700 |
July 11, 2025 | 4,160 | 4,175 | 4,175 | 4,220 | 4,155 | 34,900 |
July 10, 2025 | 4,210 | 4,140 | 4,140 | 4,215 | 4,140 | 50,400 |
July 09, 2025 | 4,200 | 4,205 | 4,205 | 4,225 | 4,175 | 54,400 |
July 08, 2025 | 4,100 | 4,140 | 4,140 | 4,165 | 4,100 | 53,600 |
July 07, 2025 | 4,155 | 4,110 | 4,110 | 4,155 | 4,080 | 58,100 |
July 04, 2025 | 4,180 | 4,165 | 4,165 | 4,185 | 4,125 | 37,600 |
July 03, 2025 | 4,215 | 4,145 | 4,145 | 4,215 | 4,110 | 69,400 |
July 02, 2025 | 4,160 | 4,225 | 4,225 | 4,270 | 4,150 | 73,900 |
July 01, 2025 | 4,230 | 4,175 | 4,175 | 4,250 | 4,175 | 43,500 |
June 30, 2025 | 4,345 | 4,220 | 4,220 | 4,375 | 4,220 | 58,100 |
June 27, 2025 | 4,280 | 4,290 | 4,290 | 4,300 | 4,245 | 75,300 |
June 26, 2025 | 4,180 | 4,245 | 4,245 | 4,280 | 4,180 | 48,400 |
June 25, 2025 | 4,185 | 4,180 | 4,180 | 4,205 | 4,125 | 54,900 |
June 24, 2025 | 4,230 | 4,190 | 4,190 | 4,240 | 4,150 | 55,900 |
June 23, 2025 | 4,165 | 4,160 | 4,160 | 4,195 | 4,115 | 53,600 |
June 20, 2025 | 4,125 | 4,150 | 4,150 | 4,220 | 4,110 | 130,000 |
June 19, 2025 | 4,110 | 4,120 | 4,120 | 4,135 | 4,080 | 35,700 |
June 18, 2025 | 4,090 | 4,115 | 4,115 | 4,115 | 4,040 | 50,700 |
June 17, 2025 | 4,080 | 4,100 | 4,100 | 4,110 | 4,075 | 36,800 |
June 16, 2025 | 4,070 | 4,070 | 4,070 | 4,080 | 4,035 | 45,000 |
June 13, 2025 | 4,070 | 4,070 | 4,070 | 4,080 | 4,010 | 65,600 |
June 12, 2025 | 4,165 | 4,115 | 4,115 | 4,180 | 4,090 | 48,900 |