4,378.00
+19(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,340 | 4,359 | 4,359 | 4,369 | 4,318 | 298,400 |
| September 04, 2025 | 4,350 | 4,361 | 4,361 | 4,400 | 4,335 | 196,900 |
| September 03, 2025 | 4,370 | 4,372 | 4,372 | 4,397 | 4,352 | 294,100 |
| September 02, 2025 | 4,363 | 4,372 | 4,372 | 4,387 | 4,350 | 251,200 |
| September 01, 2025 | 4,325 | 4,343 | 4,343 | 4,352 | 4,301 | 179,500 |
| August 29, 2025 | 4,337 | 4,325 | 4,325 | 4,351 | 4,324 | 223,900 |
| August 28, 2025 | 4,338 | 4,365 | 4,365 | 4,373 | 4,338 | 118,900 |
| August 27, 2025 | 4,335 | 4,338 | 4,338 | 4,355 | 4,317 | 164,100 |
| August 26, 2025 | 4,400 | 4,342 | 4,342 | 4,400 | 4,330 | 192,300 |
| August 25, 2025 | 4,400 | 4,395 | 4,395 | 4,444 | 4,389 | 233,600 |
| August 22, 2025 | 4,360 | 4,369 | 4,369 | 4,384 | 4,336 | 151,900 |
| August 21, 2025 | 4,317 | 4,384 | 4,384 | 4,395 | 4,304 | 192,600 |
| August 20, 2025 | 4,370 | 4,332 | 4,332 | 4,389 | 4,332 | 150,000 |
| August 19, 2025 | 4,340 | 4,355 | 4,355 | 4,365 | 4,328 | 162,900 |
| August 18, 2025 | 4,303 | 4,335 | 4,335 | 4,348 | 4,295 | 224,800 |
| August 15, 2025 | 4,315 | 4,303 | 4,303 | 4,328 | 4,286 | 202,600 |
| August 14, 2025 | 4,320 | 4,325 | 4,325 | 4,344 | 4,288 | 241,900 |
| August 13, 2025 | 4,342 | 4,333 | 4,333 | 4,358 | 4,304 | 306,000 |
| August 12, 2025 | 4,320 | 4,309 | 4,309 | 4,380 | 4,294 | 725,500 |
| August 08, 2025 | 4,466 | 4,459 | 4,459 | 4,470 | 4,435 | 280,900 |
| August 07, 2025 | 4,466 | 4,465 | 4,465 | 4,520 | 4,450 | 213,400 |
| August 06, 2025 | 4,440 | 4,477 | 4,477 | 4,494 | 4,407 | 228,600 |
| August 05, 2025 | 4,400 | 4,401 | 4,401 | 4,425 | 4,375 | 179,000 |
| August 04, 2025 | 4,261 | 4,370 | 4,370 | 4,375 | 4,261 | 195,100 |
| August 01, 2025 | 4,342 | 4,361 | 4,361 | 4,375 | 4,310 | 217,300 |
| July 31, 2025 | 4,292 | 4,294 | 4,294 | 4,304 | 4,276 | 205,100 |
| July 30, 2025 | 4,223 | 4,279 | 4,279 | 4,289 | 4,210 | 196,300 |
| July 29, 2025 | 4,309 | 4,222 | 4,222 | 4,319 | 4,216 | 240,000 |
| July 28, 2025 | 4,287 | 4,298 | 4,298 | 4,315 | 4,274 | 167,100 |
| July 25, 2025 | 4,290 | 4,287 | 4,287 | 4,299 | 4,239 | 180,700 |
| July 24, 2025 | 4,258 | 4,294 | 4,294 | 4,305 | 4,239 | 287,500 |
| July 23, 2025 | 4,178 | 4,250 | 4,250 | 4,257 | 4,155 | 426,000 |
| July 22, 2025 | 4,070 | 4,079 | 4,079 | 4,113 | 4,062 | 175,800 |
| July 18, 2025 | 4,074 | 4,069 | 4,069 | 4,079 | 4,058 | 136,200 |
| July 17, 2025 | 4,035 | 4,074 | 4,074 | 4,075 | 4,025 | 153,400 |
| July 16, 2025 | 4,073 | 4,058 | 4,058 | 4,086 | 4,056 | 166,600 |
| July 15, 2025 | 4,067 | 4,073 | 4,073 | 4,080 | 4,039 | 183,900 |
| July 14, 2025 | 4,030 | 4,056 | 4,056 | 4,070 | 4,013 | 176,800 |
| July 11, 2025 | 4,048 | 4,052 | 4,052 | 4,090 | 4,036 | 219,600 |
| July 10, 2025 | 4,034 | 4,018 | 4,018 | 4,037 | 4,000 | 272,200 |
| July 09, 2025 | 3,970 | 4,015 | 4,015 | 4,040 | 3,968 | 335,300 |
| July 08, 2025 | 3,883 | 3,955 | 3,955 | 3,973 | 3,880 | 293,500 |
| July 07, 2025 | 3,920 | 3,883 | 3,883 | 3,932 | 3,876 | 217,700 |
| July 04, 2025 | 3,949 | 3,937 | 3,937 | 3,979 | 3,928 | 204,700 |
| July 03, 2025 | 3,969 | 3,970 | 3,970 | 3,987 | 3,943 | 197,300 |
| July 02, 2025 | 3,930 | 3,969 | 3,969 | 3,981 | 3,927 | 181,200 |
| July 01, 2025 | 3,967 | 3,955 | 3,955 | 3,967 | 3,933 | 240,200 |
| June 30, 2025 | 4,000 | 3,980 | 3,980 | 4,007 | 3,977 | 247,700 |
| June 27, 2025 | 3,966 | 3,976 | 3,976 | 3,987 | 3,951 | 194,400 |
| June 26, 2025 | 3,922 | 3,957 | 3,957 | 3,970 | 3,922 | 176,500 |
| June 25, 2025 | 3,897 | 3,937 | 3,937 | 3,945 | 3,855 | 247,100 |
| June 24, 2025 | 3,915 | 3,860 | 3,860 | 3,915 | 3,845 | 157,500 |
| June 23, 2025 | 3,838 | 3,845 | 3,845 | 3,861 | 3,810 | 180,900 |
| June 20, 2025 | 3,870 | 3,875 | 3,875 | 3,878 | 3,855 | 284,200 |
| June 19, 2025 | 3,909 | 3,877 | 3,877 | 3,921 | 3,851 | 255,100 |
| June 18, 2025 | 3,861 | 3,909 | 3,909 | 3,916 | 3,860 | 152,800 |
| June 17, 2025 | 3,856 | 3,876 | 3,876 | 3,886 | 3,854 | 170,000 |
| June 16, 2025 | 3,873 | 3,856 | 3,856 | 3,880 | 3,852 | 161,500 |
| June 13, 2025 | 3,901 | 3,863 | 3,863 | 3,915 | 3,840 | 223,600 |
| June 12, 2025 | 3,949 | 3,923 | 3,923 | 3,957 | 3,909 | 124,200 |