4,150.00
-3(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,150 | 4,150 | 4,150 | 4,151 | 4,123 | 69,200 |
| August 21, 2025 | 4,202 | 4,153 | 4,153 | 4,205 | 4,152 | 58,100 |
| August 20, 2025 | 4,170 | 4,202 | 4,202 | 4,221 | 4,169 | 89,300 |
| August 19, 2025 | 4,160 | 4,170 | 4,170 | 4,195 | 4,152 | 54,300 |
| August 18, 2025 | 4,105 | 4,164 | 4,164 | 4,185 | 4,105 | 83,000 |
| August 15, 2025 | 4,163 | 4,139 | 4,139 | 4,163 | 4,108 | 74,500 |
| August 14, 2025 | 4,181 | 4,165 | 4,165 | 4,181 | 4,140 | 87,000 |
| August 13, 2025 | 4,271 | 4,219 | 4,219 | 4,271 | 4,218 | 79,200 |
| August 12, 2025 | 4,250 | 4,247 | 4,247 | 4,280 | 4,238 | 119,300 |
| August 08, 2025 | 4,200 | 4,242 | 4,242 | 4,247 | 4,188 | 113,500 |
| August 07, 2025 | 4,155 | 4,171 | 4,171 | 4,219 | 4,136 | 101,300 |
| August 06, 2025 | 4,100 | 4,158 | 4,158 | 4,158 | 4,094 | 156,100 |
| August 05, 2025 | 4,076 | 4,073 | 4,073 | 4,116 | 4,051 | 84,700 |
| August 04, 2025 | 4,056 | 4,090 | 4,090 | 4,098 | 4,017 | 119,400 |
| August 01, 2025 | 3,988 | 4,089 | 4,089 | 4,111 | 3,984 | 162,500 |
| July 31, 2025 | 4,136 | 3,967 | 3,967 | 4,181 | 3,910 | 312,900 |
| July 30, 2025 | 4,094 | 4,161 | 4,161 | 4,170 | 4,090 | 130,900 |
| July 29, 2025 | 4,098 | 4,128 | 4,128 | 4,137 | 4,087 | 95,000 |
| July 28, 2025 | 4,108 | 4,118 | 4,118 | 4,153 | 4,100 | 106,200 |
| July 25, 2025 | 4,100 | 4,133 | 4,133 | 4,147 | 4,095 | 86,900 |
| July 24, 2025 | 4,080 | 4,113 | 4,113 | 4,129 | 4,067 | 120,600 |
| July 23, 2025 | 4,040 | 4,067 | 4,067 | 4,098 | 4,039 | 123,000 |
| July 22, 2025 | 4,005 | 4,013 | 4,013 | 4,064 | 4,003 | 66,500 |
| July 18, 2025 | 4,033 | 4,028 | 4,028 | 4,049 | 4,023 | 67,400 |
| July 17, 2025 | 3,975 | 4,033 | 4,033 | 4,052 | 3,975 | 73,700 |
| July 16, 2025 | 4,000 | 4,020 | 4,020 | 4,044 | 3,996 | 81,300 |
| July 15, 2025 | 4,057 | 4,031 | 4,031 | 4,057 | 4,016 | 53,400 |
| July 14, 2025 | 4,026 | 4,040 | 4,040 | 4,065 | 3,993 | 71,200 |
| July 11, 2025 | 4,040 | 4,043 | 4,043 | 4,089 | 4,035 | 112,100 |
| July 10, 2025 | 3,974 | 4,001 | 4,001 | 4,001 | 3,964 | 118,000 |
| July 09, 2025 | 3,941 | 3,981 | 3,981 | 3,991 | 3,940 | 97,200 |
| July 08, 2025 | 3,909 | 3,928 | 3,928 | 3,928 | 3,889 | 94,300 |
| July 07, 2025 | 3,914 | 3,890 | 3,890 | 3,939 | 3,890 | 65,000 |
| July 04, 2025 | 3,919 | 3,918 | 3,918 | 3,922 | 3,900 | 63,600 |
| July 03, 2025 | 3,910 | 3,901 | 3,901 | 3,944 | 3,884 | 85,000 |
| July 02, 2025 | 3,903 | 3,921 | 3,921 | 3,953 | 3,903 | 76,000 |
| July 01, 2025 | 3,928 | 3,920 | 3,920 | 3,946 | 3,909 | 90,900 |
| June 30, 2025 | 3,900 | 3,958 | 3,958 | 4,001 | 3,856 | 185,300 |
| June 27, 2025 | 3,955 | 3,925 | 3,925 | 3,962 | 3,912 | 115,300 |
| June 26, 2025 | 3,968 | 3,935 | 3,935 | 3,976 | 3,923 | 114,800 |
| June 25, 2025 | 3,897 | 3,950 | 3,950 | 3,962 | 3,882 | 164,900 |
| June 24, 2025 | 3,947 | 3,923 | 3,923 | 3,948 | 3,902 | 97,300 |
| June 23, 2025 | 3,880 | 3,907 | 3,907 | 3,922 | 3,867 | 88,800 |
| June 20, 2025 | 3,883 | 3,900 | 3,900 | 3,934 | 3,883 | 132,100 |
| June 19, 2025 | 3,873 | 3,900 | 3,900 | 3,918 | 3,865 | 89,500 |
| June 18, 2025 | 3,869 | 3,875 | 3,875 | 3,888 | 3,849 | 61,300 |
| June 17, 2025 | 3,838 | 3,846 | 3,846 | 3,864 | 3,838 | 45,100 |
| June 16, 2025 | 3,876 | 3,846 | 3,846 | 3,876 | 3,825 | 46,000 |
| June 13, 2025 | 3,850 | 3,842 | 3,842 | 3,863 | 3,802 | 96,100 |
| June 12, 2025 | 3,830 | 3,868 | 3,868 | 3,878 | 3,823 | 106,400 |
| June 11, 2025 | 3,850 | 3,860 | 3,860 | 3,882 | 3,848 | 104,200 |
| June 10, 2025 | 3,806 | 3,806 | 3,806 | 3,839 | 3,797 | 72,500 |
| June 09, 2025 | 3,821 | 3,816 | 3,816 | 3,832 | 3,808 | 93,500 |
| June 06, 2025 | 3,831 | 3,817 | 3,817 | 3,844 | 3,802 | 74,100 |
| June 05, 2025 | 3,803 | 3,802 | 3,802 | 3,821 | 3,781 | 61,600 |
| June 04, 2025 | 3,794 | 3,810 | 3,810 | 3,832 | 3,794 | 85,900 |
| June 03, 2025 | 3,836 | 3,812 | 3,812 | 3,836 | 3,793 | 68,500 |
| June 02, 2025 | 3,881 | 3,845 | 3,845 | 3,913 | 3,828 | 86,500 |
| May 30, 2025 | 3,830 | 3,883 | 3,883 | 3,914 | 3,830 | 212,600 |
| May 29, 2025 | 3,903 | 3,900 | 3,900 | 3,926 | 3,895 | 70,800 |