4,039.00
+36(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,050 | 4,003 | 4,003 | 4,059 | 3,976 | 746,600 |
| September 04, 2025 | 4,020 | 4,047 | 4,047 | 4,089 | 4,012 | 1.11M |
| September 03, 2025 | 4,086 | 3,986 | 3,986 | 4,098 | 3,962 | 1.23M |
| September 02, 2025 | 4,110 | 4,069 | 4,069 | 4,127 | 4,021 | 776,700 |
| September 01, 2025 | 3,968 | 4,087 | 4,087 | 4,097 | 3,955 | 1.15M |
| August 29, 2025 | 3,949 | 3,978 | 3,978 | 3,982 | 3,906 | 676,900 |
| August 28, 2025 | 3,902 | 3,936 | 3,936 | 3,943 | 3,867 | 662,800 |
| August 27, 2025 | 3,890 | 3,888 | 3,888 | 3,918 | 3,876 | 654,400 |
| August 26, 2025 | 3,896 | 3,875 | 3,875 | 3,920 | 3,828 | 729,500 |
| August 25, 2025 | 3,980 | 3,895 | 3,895 | 3,995 | 3,890 | 1.09M |
| August 22, 2025 | 3,859 | 3,932 | 3,932 | 3,949 | 3,833 | 1.01M |
| August 21, 2025 | 3,852 | 3,845 | 3,845 | 3,854 | 3,801 | 864,200 |
| August 20, 2025 | 3,820 | 3,857 | 3,857 | 3,858 | 3,735 | 1.34M |
| August 19, 2025 | 3,851 | 3,859 | 3,859 | 3,889 | 3,826 | 1.15M |
| August 18, 2025 | 3,963 | 3,902 | 3,909 | 3,983 | 3,891 | 931,600 |
| August 15, 2025 | 3,934 | 3,954 | 3,954 | 3,959 | 3,906 | 693,300 |
| August 14, 2025 | 3,916 | 3,956 | 3,956 | 3,960 | 3,825 | 1.07M |
| August 13, 2025 | 3,910 | 3,939 | 3,939 | 3,970 | 3,897 | 911,500 |
| August 12, 2025 | 3,909 | 3,909 | 3,909 | 3,937 | 3,869 | 941,100 |
| August 08, 2025 | 3,880 | 3,843 | 3,843 | 3,906 | 3,838 | 1.34M |
| August 07, 2025 | 3,869 | 3,881 | 3,881 | 3,910 | 3,818 | 1.16M |
| August 06, 2025 | 3,750 | 3,844 | 3,844 | 3,858 | 3,746 | 1.07M |
| August 05, 2025 | 3,671 | 3,744 | 3,744 | 3,773 | 3,664 | 955,800 |
| August 04, 2025 | 3,675 | 3,703 | 3,703 | 3,763 | 3,640 | 1.49M |
| August 01, 2025 | 3,647 | 3,725 | 3,725 | 3,788 | 3,585 | 1.82M |
| July 31, 2025 | 3,562 | 3,596 | 3,596 | 3,719 | 3,431 | 3.34M |
| July 30, 2025 | 3,491 | 3,546 | 3,546 | 3,560 | 3,479 | 1.4M |
| July 29, 2025 | 3,389 | 3,461 | 3,461 | 3,512 | 3,378 | 1.06M |
| July 28, 2025 | 3,461 | 3,428 | 3,428 | 3,512 | 3,427 | 828,900 |
| July 25, 2025 | 3,400 | 3,458 | 3,458 | 3,463 | 3,385 | 841,900 |
| July 24, 2025 | 3,366 | 3,413 | 3,413 | 3,424 | 3,356 | 1.22M |
| July 23, 2025 | 3,462 | 3,402 | 3,402 | 3,467 | 3,376 | 1.01M |
| July 22, 2025 | 3,443 | 3,464 | 3,464 | 3,488 | 3,432 | 594,200 |
| July 18, 2025 | 3,435 | 3,418 | 3,418 | 3,440 | 3,404 | 462,500 |
| July 17, 2025 | 3,405 | 3,428 | 3,428 | 3,437 | 3,386 | 464,400 |
| July 16, 2025 | 3,341 | 3,404 | 3,404 | 3,419 | 3,328 | 625,400 |
| July 15, 2025 | 3,371 | 3,351 | 3,351 | 3,392 | 3,335 | 439,600 |
| July 14, 2025 | 3,360 | 3,361 | 3,361 | 3,370 | 3,311 | 486,400 |
| July 11, 2025 | 3,394 | 3,324 | 3,324 | 3,442 | 3,324 | 947,900 |
| July 10, 2025 | 3,428 | 3,387 | 3,387 | 3,435 | 3,376 | 525,600 |
| July 09, 2025 | 3,366 | 3,378 | 3,378 | 3,400 | 3,352 | 704,200 |
| July 08, 2025 | 3,390 | 3,402 | 3,402 | 3,418 | 3,381 | 736,800 |
| July 07, 2025 | 3,390 | 3,418 | 3,418 | 3,420 | 3,372 | 582,700 |
| July 04, 2025 | 3,335 | 3,369 | 3,369 | 3,392 | 3,324 | 732,800 |
| July 03, 2025 | 3,366 | 3,310 | 3,310 | 3,393 | 3,245 | 1.26M |
| July 02, 2025 | 3,365 | 3,398 | 3,398 | 3,458 | 3,364 | 1.55M |
| July 01, 2025 | 3,333 | 3,384 | 3,384 | 3,402 | 3,321 | 911,700 |
| June 30, 2025 | 3,320 | 3,333 | 3,333 | 3,360 | 3,310 | 664,100 |
| June 27, 2025 | 3,312 | 3,293 | 3,293 | 3,327 | 3,267 | 655,400 |
| June 26, 2025 | 3,257 | 3,312 | 3,312 | 3,312 | 3,253 | 705,000 |
| June 25, 2025 | 3,255 | 3,266 | 3,266 | 3,345 | 3,232 | 678,900 |
| June 24, 2025 | 3,288 | 3,287 | 3,287 | 3,294 | 3,243 | 482,500 |
| June 23, 2025 | 3,261 | 3,276 | 3,276 | 3,339 | 3,252 | 648,500 |
| June 20, 2025 | 3,259 | 3,244 | 3,244 | 3,276 | 3,237 | 763,800 |
| June 19, 2025 | 3,180 | 3,260 | 3,260 | 3,290 | 3,179 | 762,000 |
| June 18, 2025 | 3,208 | 3,168 | 3,168 | 3,212 | 3,161 | 437,000 |
| June 17, 2025 | 3,156 | 3,198 | 3,198 | 3,206 | 3,155 | 447,100 |
| June 16, 2025 | 3,134 | 3,185 | 3,185 | 3,227 | 3,125 | 1.08M |
| June 13, 2025 | 3,065 | 3,081 | 3,081 | 3,105 | 3,043 | 811,800 |
| June 12, 2025 | 2,995 | 3,074 | 3,074 | 3,096 | 2,990 | 720,600 |