5,340.00
+10(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,320 | 297,400 |
| September 11, 2025 | 5,350 | 5,330 | 5,330 | 5,420 | 5,320 | 248,600 |
| September 10, 2025 | 5,290 | 5,310 | 5,310 | 5,350 | 5,250 | 208,600 |
| September 09, 2025 | 5,250 | 5,250 | 5,250 | 5,320 | 5,240 | 260,300 |
| September 08, 2025 | 5,180 | 5,200 | 5,200 | 5,210 | 5,140 | 205,200 |
| September 05, 2025 | 5,170 | 5,170 | 5,170 | 5,210 | 5,120 | 260,900 |
| September 04, 2025 | 5,130 | 5,200 | 5,200 | 5,210 | 5,120 | 274,000 |
| September 03, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,030 | 277,900 |
| September 02, 2025 | 5,080 | 5,090 | 5,090 | 5,150 | 5,050 | 200,300 |
| September 01, 2025 | 4,980 | 5,070 | 5,070 | 5,160 | 4,960 | 263,600 |
| August 29, 2025 | 5,000 | 5,000 | 5,000 | 5,050 | 4,990 | 247,500 |
| August 28, 2025 | 5,000 | 5,010 | 5,010 | 5,060 | 4,990 | 226,800 |
| August 27, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 4,925 | 371,900 |
| August 26, 2025 | 4,910 | 4,975 | 4,975 | 5,000 | 4,895 | 342,800 |
| August 25, 2025 | 4,905 | 4,875 | 4,875 | 4,945 | 4,850 | 345,000 |
| August 22, 2025 | 4,815 | 4,865 | 4,865 | 4,890 | 4,780 | 346,800 |
| August 21, 2025 | 4,720 | 4,850 | 4,850 | 4,865 | 4,700 | 303,100 |
| August 20, 2025 | 4,745 | 4,710 | 4,710 | 4,765 | 4,630 | 225,600 |
| August 19, 2025 | 4,755 | 4,755 | 4,755 | 4,790 | 4,720 | 257,100 |
| August 18, 2025 | 4,630 | 4,690 | 4,690 | 4,745 | 4,620 | 206,300 |
| August 15, 2025 | 4,650 | 4,650 | 4,650 | 4,670 | 4,575 | 322,800 |
| August 14, 2025 | 4,705 | 4,690 | 4,690 | 4,720 | 4,620 | 280,600 |
| August 13, 2025 | 4,700 | 4,745 | 4,745 | 4,785 | 4,625 | 395,000 |
| August 12, 2025 | 4,910 | 4,705 | 4,705 | 4,945 | 4,680 | 731,200 |
| August 08, 2025 | 4,960 | 4,895 | 4,895 | 5,370 | 4,865 | 938,800 |
| August 07, 2025 | 4,950 | 4,970 | 4,970 | 4,995 | 4,890 | 347,600 |
| August 06, 2025 | 4,765 | 4,880 | 4,880 | 4,915 | 4,755 | 393,000 |
| August 05, 2025 | 4,680 | 4,775 | 4,775 | 4,795 | 4,655 | 312,800 |
| August 04, 2025 | 4,475 | 4,630 | 4,630 | 4,640 | 4,465 | 341,400 |
| August 01, 2025 | 4,480 | 4,585 | 4,585 | 4,615 | 4,465 | 254,100 |
| July 31, 2025 | 4,410 | 4,465 | 4,465 | 4,485 | 4,365 | 600,700 |
| July 30, 2025 | 4,365 | 4,410 | 4,410 | 4,420 | 4,340 | 250,300 |
| July 29, 2025 | 4,310 | 4,350 | 4,350 | 4,370 | 4,300 | 182,800 |
| July 28, 2025 | 4,435 | 4,320 | 4,320 | 4,455 | 4,315 | 267,000 |
| July 25, 2025 | 4,335 | 4,390 | 4,390 | 4,415 | 4,300 | 362,300 |
| July 24, 2025 | 4,235 | 4,300 | 4,300 | 4,345 | 4,215 | 189,200 |
| July 23, 2025 | 4,355 | 4,235 | 4,235 | 4,370 | 4,195 | 301,900 |
| July 22, 2025 | 4,250 | 4,315 | 4,315 | 4,325 | 4,250 | 126,200 |
| July 18, 2025 | 4,230 | 4,245 | 4,245 | 4,285 | 4,225 | 191,100 |
| July 17, 2025 | 4,200 | 4,230 | 4,230 | 4,235 | 4,175 | 129,800 |
| July 16, 2025 | 4,195 | 4,230 | 4,230 | 4,250 | 4,185 | 157,000 |
| July 15, 2025 | 4,235 | 4,190 | 4,190 | 4,250 | 4,165 | 118,800 |
| July 14, 2025 | 4,200 | 4,230 | 4,230 | 4,245 | 4,180 | 142,900 |
| July 11, 2025 | 4,185 | 4,160 | 4,160 | 4,255 | 4,160 | 219,800 |
| July 10, 2025 | 4,150 | 4,170 | 4,170 | 4,195 | 4,135 | 249,100 |
| July 09, 2025 | 4,040 | 4,120 | 4,120 | 4,120 | 4,040 | 220,600 |
| July 08, 2025 | 3,980 | 4,045 | 4,045 | 4,070 | 3,960 | 216,100 |
| July 07, 2025 | 4,020 | 3,955 | 3,955 | 4,040 | 3,930 | 129,000 |
| July 04, 2025 | 3,965 | 4,005 | 4,005 | 4,005 | 3,950 | 147,100 |
| July 03, 2025 | 4,075 | 3,960 | 3,960 | 4,085 | 3,895 | 312,700 |
| July 02, 2025 | 4,040 | 4,090 | 4,090 | 4,125 | 4,020 | 156,700 |
| July 01, 2025 | 4,040 | 4,110 | 4,110 | 4,150 | 4,025 | 215,600 |
| June 30, 2025 | 4,040 | 4,050 | 4,050 | 4,085 | 4,035 | 186,200 |
| June 27, 2025 | 4,045 | 4,025 | 4,025 | 4,055 | 4,005 | 150,400 |
| June 26, 2025 | 4,045 | 4,045 | 4,045 | 4,070 | 4,005 | 168,600 |
| June 25, 2025 | 4,010 | 4,025 | 4,025 | 4,035 | 3,985 | 171,200 |
| June 24, 2025 | 4,030 | 4,030 | 4,030 | 4,060 | 3,985 | 144,000 |
| June 23, 2025 | 3,955 | 4,005 | 4,005 | 4,050 | 3,955 | 193,100 |
| June 20, 2025 | 4,000 | 3,965 | 3,965 | 4,005 | 3,960 | 190,400 |
| June 19, 2025 | 3,975 | 4,015 | 4,015 | 4,025 | 3,950 | 120,000 |