4,070.00
+20(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,085 | 4,050 | 4,050 | 4,105 | 3,980 | 74,500 |
| September 04, 2025 | 4,040 | 4,050 | 4,050 | 4,090 | 4,025 | 89,400 |
| September 03, 2025 | 4,065 | 4,040 | 4,040 | 4,065 | 3,985 | 65,800 |
| September 02, 2025 | 4,040 | 4,045 | 4,045 | 4,070 | 4,010 | 60,100 |
| September 01, 2025 | 4,075 | 3,990 | 3,990 | 4,075 | 3,965 | 83,900 |
| August 29, 2025 | 4,030 | 4,070 | 4,070 | 4,070 | 4,000 | 71,400 |
| August 28, 2025 | 3,950 | 4,025 | 4,025 | 4,025 | 3,930 | 84,600 |
| August 27, 2025 | 3,945 | 3,925 | 3,925 | 3,965 | 3,895 | 61,400 |
| August 26, 2025 | 3,930 | 3,945 | 3,945 | 4,070 | 3,905 | 136,100 |
| August 25, 2025 | 3,980 | 3,950 | 3,950 | 3,990 | 3,925 | 72,800 |
| August 22, 2025 | 3,855 | 3,915 | 3,915 | 3,935 | 3,850 | 86,000 |
| August 21, 2025 | 3,840 | 3,840 | 3,840 | 3,855 | 3,810 | 50,100 |
| August 20, 2025 | 3,870 | 3,830 | 3,830 | 3,870 | 3,805 | 46,600 |
| August 19, 2025 | 3,860 | 3,865 | 3,865 | 3,875 | 3,820 | 85,800 |
| August 18, 2025 | 3,750 | 3,860 | 3,860 | 3,870 | 3,730 | 123,800 |
| August 15, 2025 | 3,720 | 3,725 | 3,725 | 3,750 | 3,715 | 67,100 |
| August 14, 2025 | 3,725 | 3,720 | 3,720 | 3,730 | 3,685 | 107,600 |
| August 13, 2025 | 3,770 | 3,750 | 3,750 | 3,845 | 3,725 | 204,000 |
| August 12, 2025 | 3,885 | 3,795 | 3,795 | 3,905 | 3,750 | 463,100 |
| August 08, 2025 | 4,170 | 4,165 | 4,165 | 4,185 | 4,110 | 95,700 |
| August 07, 2025 | 4,145 | 4,140 | 4,140 | 4,180 | 4,110 | 80,700 |
| August 06, 2025 | 4,025 | 4,145 | 4,145 | 4,150 | 4,010 | 77,800 |
| August 05, 2025 | 3,980 | 4,010 | 4,010 | 4,035 | 3,955 | 45,800 |
| August 04, 2025 | 3,930 | 3,950 | 3,950 | 3,960 | 3,895 | 68,100 |
| August 01, 2025 | 3,970 | 4,015 | 4,015 | 4,035 | 3,850 | 74,900 |
| July 31, 2025 | 3,890 | 3,965 | 3,965 | 3,970 | 3,885 | 73,600 |
| July 30, 2025 | 3,810 | 3,870 | 3,870 | 3,890 | 3,805 | 60,500 |
| July 29, 2025 | 3,805 | 3,810 | 3,810 | 3,825 | 3,775 | 54,100 |
| July 28, 2025 | 3,915 | 3,825 | 3,825 | 3,915 | 3,820 | 63,400 |
| July 25, 2025 | 3,900 | 3,880 | 3,880 | 3,920 | 3,845 | 49,900 |
| July 24, 2025 | 3,865 | 3,875 | 3,875 | 3,875 | 3,830 | 56,600 |
| July 23, 2025 | 3,860 | 3,865 | 3,865 | 3,880 | 3,805 | 109,300 |
| July 22, 2025 | 3,825 | 3,850 | 3,850 | 3,880 | 3,815 | 51,300 |
| July 18, 2025 | 3,855 | 3,820 | 3,820 | 3,855 | 3,810 | 50,100 |
| July 17, 2025 | 3,800 | 3,845 | 3,845 | 3,845 | 3,795 | 62,200 |
| July 16, 2025 | 3,850 | 3,820 | 3,820 | 3,885 | 3,820 | 60,100 |
| July 15, 2025 | 3,860 | 3,870 | 3,870 | 3,920 | 3,855 | 70,800 |
| July 14, 2025 | 3,890 | 3,910 | 3,910 | 3,920 | 3,845 | 95,700 |
| July 11, 2025 | 3,890 | 3,875 | 3,875 | 3,930 | 3,870 | 61,500 |
| July 10, 2025 | 3,900 | 3,905 | 3,905 | 3,920 | 3,870 | 64,100 |
| July 09, 2025 | 3,855 | 3,870 | 3,870 | 3,885 | 3,840 | 40,800 |
| July 08, 2025 | 3,785 | 3,855 | 3,855 | 3,860 | 3,775 | 85,100 |
| July 07, 2025 | 3,810 | 3,790 | 3,790 | 3,810 | 3,760 | 48,000 |
| July 04, 2025 | 3,755 | 3,805 | 3,805 | 3,815 | 3,745 | 61,000 |
| July 03, 2025 | 3,810 | 3,745 | 3,745 | 3,810 | 3,690 | 145,900 |
| July 02, 2025 | 3,780 | 3,820 | 3,820 | 3,830 | 3,765 | 67,600 |
| July 01, 2025 | 3,870 | 3,825 | 3,825 | 3,880 | 3,805 | 94,100 |
| June 30, 2025 | 3,910 | 3,870 | 3,870 | 3,940 | 3,865 | 105,300 |
| June 27, 2025 | 3,855 | 3,875 | 3,875 | 3,910 | 3,835 | 98,500 |
| June 26, 2025 | 3,875 | 3,835 | 3,835 | 3,885 | 3,795 | 100,800 |
| June 25, 2025 | 3,850 | 3,855 | 3,855 | 3,895 | 3,825 | 94,100 |
| June 24, 2025 | 3,850 | 3,850 | 3,850 | 3,870 | 3,800 | 74,600 |
| June 23, 2025 | 3,770 | 3,820 | 3,820 | 3,845 | 3,755 | 57,200 |
| June 20, 2025 | 3,865 | 3,815 | 3,815 | 3,925 | 3,800 | 187,300 |
| June 19, 2025 | 3,780 | 3,840 | 3,840 | 3,880 | 3,760 | 70,300 |
| June 18, 2025 | 3,750 | 3,770 | 3,770 | 3,835 | 3,720 | 92,000 |
| June 17, 2025 | 3,710 | 3,715 | 3,715 | 3,740 | 3,675 | 77,200 |
| June 16, 2025 | 3,680 | 3,685 | 3,685 | 3,725 | 3,640 | 66,000 |
| June 13, 2025 | 3,665 | 3,635 | 3,635 | 3,665 | 3,570 | 113,900 |
| June 12, 2025 | 3,610 | 3,645 | 3,645 | 3,665 | 3,600 | 54,500 |