5,560.00
+90(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,480 | 5,560 | 5,560 | 5,560 | 5,470 | 43,700 |
| September 05, 2025 | 5,410 | 5,470 | 5,470 | 5,500 | 5,370 | 38,300 |
| September 04, 2025 | 5,380 | 5,410 | 5,410 | 5,480 | 5,380 | 67,000 |
| September 03, 2025 | 5,300 | 5,350 | 5,350 | 5,380 | 5,250 | 57,600 |
| September 02, 2025 | 5,290 | 5,290 | 5,290 | 5,340 | 5,250 | 48,900 |
| September 01, 2025 | 5,230 | 5,250 | 5,250 | 5,270 | 5,170 | 37,600 |
| August 29, 2025 | 5,230 | 5,220 | 5,220 | 5,260 | 5,160 | 38,400 |
| August 28, 2025 | 5,310 | 5,250 | 5,250 | 5,310 | 5,250 | 32,500 |
| August 27, 2025 | 5,360 | 5,320 | 5,320 | 5,360 | 5,310 | 38,800 |
| August 26, 2025 | 5,420 | 5,400 | 5,400 | 5,430 | 5,360 | 26,900 |
| August 25, 2025 | 5,510 | 5,430 | 5,430 | 5,520 | 5,410 | 41,800 |
| August 22, 2025 | 5,490 | 5,490 | 5,490 | 5,500 | 5,390 | 62,000 |
| August 21, 2025 | 5,540 | 5,450 | 5,450 | 5,540 | 5,440 | 57,400 |
| August 20, 2025 | 5,500 | 5,520 | 5,520 | 5,570 | 5,450 | 121,700 |
| August 19, 2025 | 5,360 | 5,490 | 5,490 | 5,500 | 5,360 | 180,500 |
| August 18, 2025 | 5,120 | 5,360 | 5,360 | 5,430 | 5,120 | 198,300 |
| August 15, 2025 | 5,100 | 5,080 | 5,080 | 5,150 | 4,995 | 120,900 |
| August 14, 2025 | 5,200 | 5,100 | 5,100 | 5,240 | 5,030 | 194,300 |
| August 13, 2025 | 4,970 | 5,130 | 5,130 | 5,160 | 4,920 | 342,000 |
| August 12, 2025 | 5,140 | 5,000 | 5,000 | 5,140 | 4,975 | 224,000 |
| August 08, 2025 | 5,050 | 5,010 | 5,010 | 5,070 | 4,995 | 76,600 |
| August 07, 2025 | 5,000 | 5,050 | 5,050 | 5,070 | 4,975 | 89,400 |
| August 06, 2025 | 4,980 | 4,980 | 4,980 | 5,010 | 4,925 | 50,500 |
| August 05, 2025 | 4,940 | 4,975 | 4,975 | 4,980 | 4,870 | 70,600 |
| August 04, 2025 | 4,810 | 4,910 | 4,910 | 4,910 | 4,810 | 83,800 |
| August 01, 2025 | 4,850 | 4,880 | 4,880 | 4,900 | 4,845 | 99,500 |
| July 31, 2025 | 4,830 | 4,850 | 4,850 | 4,870 | 4,800 | 57,600 |
| July 30, 2025 | 4,800 | 4,795 | 4,795 | 4,820 | 4,750 | 67,300 |
| July 29, 2025 | 4,740 | 4,780 | 4,780 | 4,810 | 4,715 | 64,300 |
| July 28, 2025 | 4,750 | 4,755 | 4,755 | 4,765 | 4,710 | 51,200 |
| July 25, 2025 | 4,740 | 4,755 | 4,755 | 4,805 | 4,730 | 42,500 |
| July 24, 2025 | 4,800 | 4,785 | 4,785 | 4,820 | 4,760 | 55,600 |
| July 23, 2025 | 4,745 | 4,775 | 4,775 | 4,795 | 4,725 | 68,500 |
| July 22, 2025 | 4,720 | 4,715 | 4,715 | 4,760 | 4,695 | 44,500 |
| July 18, 2025 | 4,780 | 4,725 | 4,725 | 4,785 | 4,715 | 48,400 |
| July 17, 2025 | 4,725 | 4,780 | 4,780 | 4,795 | 4,725 | 49,600 |
| July 16, 2025 | 4,765 | 4,725 | 4,725 | 4,775 | 4,715 | 57,300 |
| July 15, 2025 | 4,830 | 4,765 | 4,765 | 4,850 | 4,765 | 54,900 |
| July 14, 2025 | 4,860 | 4,845 | 4,845 | 4,870 | 4,820 | 35,200 |
| July 11, 2025 | 4,810 | 4,840 | 4,840 | 4,865 | 4,810 | 69,000 |
| July 10, 2025 | 4,855 | 4,805 | 4,805 | 4,875 | 4,785 | 55,900 |
| July 09, 2025 | 4,760 | 4,795 | 4,795 | 4,805 | 4,740 | 42,200 |
| July 08, 2025 | 4,705 | 4,735 | 4,735 | 4,765 | 4,680 | 44,200 |
| July 07, 2025 | 4,670 | 4,705 | 4,705 | 4,735 | 4,670 | 52,400 |
| July 04, 2025 | 4,665 | 4,625 | 4,625 | 4,695 | 4,620 | 37,400 |
| July 03, 2025 | 4,695 | 4,665 | 4,665 | 4,720 | 4,655 | 43,600 |
| July 02, 2025 | 4,600 | 4,720 | 4,720 | 4,740 | 4,595 | 97,800 |
| July 01, 2025 | 4,615 | 4,585 | 4,585 | 4,625 | 4,585 | 44,000 |
| June 30, 2025 | 4,650 | 4,625 | 4,625 | 4,660 | 4,615 | 61,200 |
| June 27, 2025 | 4,695 | 4,635 | 4,635 | 4,700 | 4,615 | 59,100 |
| June 26, 2025 | 4,675 | 4,655 | 4,655 | 4,680 | 4,620 | 68,800 |
| June 25, 2025 | 4,675 | 4,695 | 4,695 | 4,715 | 4,665 | 30,900 |
| June 24, 2025 | 4,690 | 4,690 | 4,690 | 4,730 | 4,675 | 39,100 |
| June 23, 2025 | 4,730 | 4,640 | 4,640 | 4,735 | 4,640 | 46,100 |
| June 20, 2025 | 4,755 | 4,730 | 4,730 | 4,775 | 4,720 | 81,600 |
| June 19, 2025 | 4,800 | 4,795 | 4,795 | 4,830 | 4,785 | 25,300 |
| June 18, 2025 | 4,790 | 4,795 | 4,795 | 4,840 | 4,780 | 36,200 |
| June 17, 2025 | 4,755 | 4,785 | 4,785 | 4,830 | 4,725 | 77,200 |
| June 16, 2025 | 4,835 | 4,755 | 4,755 | 4,850 | 4,740 | 57,900 |
| June 13, 2025 | 4,830 | 4,820 | 4,820 | 4,830 | 4,775 | 50,000 |