4,770.00
+75(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,645 | 4,695 | 4,695 | 4,725 | 4,640 | 82,700 |
| September 04, 2025 | 4,710 | 4,680 | 4,680 | 4,730 | 4,665 | 65,300 |
| September 03, 2025 | 4,625 | 4,695 | 4,695 | 4,730 | 4,615 | 155,700 |
| September 02, 2025 | 4,630 | 4,585 | 4,585 | 4,680 | 4,585 | 93,800 |
| September 01, 2025 | 4,610 | 4,625 | 4,625 | 4,665 | 4,570 | 90,100 |
| August 29, 2025 | 4,615 | 4,635 | 4,635 | 4,690 | 4,610 | 125,700 |
| August 28, 2025 | 4,620 | 4,630 | 4,630 | 4,650 | 4,585 | 70,500 |
| August 27, 2025 | 4,655 | 4,625 | 4,625 | 4,675 | 4,605 | 104,300 |
| August 26, 2025 | 4,700 | 4,650 | 4,650 | 4,700 | 4,615 | 298,500 |
| August 25, 2025 | 4,705 | 4,710 | 4,710 | 4,750 | 4,630 | 126,400 |
| August 22, 2025 | 4,660 | 4,675 | 4,675 | 4,705 | 4,630 | 89,300 |
| August 21, 2025 | 4,645 | 4,660 | 4,660 | 4,695 | 4,570 | 130,700 |
| August 20, 2025 | 4,810 | 4,670 | 4,670 | 4,820 | 4,665 | 308,200 |
| August 19, 2025 | 4,520 | 4,840 | 4,840 | 4,845 | 4,520 | 379,300 |
| August 18, 2025 | 4,485 | 4,520 | 4,520 | 4,585 | 4,480 | 185,100 |
| August 15, 2025 | 4,445 | 4,425 | 4,425 | 4,445 | 4,375 | 116,900 |
| August 14, 2025 | 4,625 | 4,445 | 4,445 | 4,635 | 4,425 | 177,700 |
| August 13, 2025 | 4,500 | 4,580 | 4,580 | 4,640 | 4,415 | 323,700 |
| August 12, 2025 | 4,295 | 4,460 | 4,460 | 4,550 | 4,255 | 554,600 |
| August 08, 2025 | 3,900 | 3,905 | 3,905 | 3,925 | 3,855 | 126,800 |
| August 07, 2025 | 3,905 | 3,925 | 3,925 | 3,960 | 3,905 | 88,700 |
| August 06, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,810 | 154,400 |
| August 05, 2025 | 3,950 | 3,890 | 3,890 | 3,980 | 3,880 | 147,400 |
| August 04, 2025 | 3,830 | 3,890 | 3,890 | 3,900 | 3,825 | 74,000 |
| August 01, 2025 | 3,845 | 3,865 | 3,865 | 3,900 | 3,840 | 69,300 |
| July 31, 2025 | 3,800 | 3,830 | 3,830 | 3,840 | 3,800 | 62,600 |
| July 30, 2025 | 3,825 | 3,810 | 3,810 | 3,855 | 3,800 | 89,900 |
| July 29, 2025 | 3,730 | 3,825 | 3,825 | 3,840 | 3,725 | 173,900 |
| July 28, 2025 | 3,700 | 3,730 | 3,730 | 3,765 | 3,680 | 189,900 |
| July 25, 2025 | 3,675 | 3,685 | 3,685 | 3,710 | 3,670 | 86,700 |
| July 24, 2025 | 3,670 | 3,675 | 3,675 | 3,715 | 3,665 | 103,900 |
| July 23, 2025 | 3,740 | 3,660 | 3,660 | 3,740 | 3,635 | 94,100 |
| July 22, 2025 | 3,740 | 3,720 | 3,720 | 3,830 | 3,720 | 122,900 |
| July 18, 2025 | 3,745 | 3,730 | 3,730 | 3,750 | 3,715 | 71,600 |
| July 17, 2025 | 3,650 | 3,745 | 3,745 | 3,750 | 3,640 | 91,400 |
| July 16, 2025 | 3,645 | 3,665 | 3,665 | 3,700 | 3,635 | 105,500 |
| July 15, 2025 | 3,660 | 3,620 | 3,620 | 3,665 | 3,615 | 56,400 |
| July 14, 2025 | 3,630 | 3,660 | 3,660 | 3,660 | 3,615 | 76,700 |
| July 11, 2025 | 3,700 | 3,645 | 3,645 | 3,715 | 3,645 | 74,000 |
| July 10, 2025 | 3,680 | 3,680 | 3,680 | 3,700 | 3,635 | 108,600 |
| July 09, 2025 | 3,690 | 3,685 | 3,685 | 3,730 | 3,665 | 136,000 |
| July 08, 2025 | 3,650 | 3,660 | 3,660 | 3,665 | 3,625 | 110,200 |
| July 07, 2025 | 3,595 | 3,635 | 3,635 | 3,665 | 3,585 | 119,200 |
| July 04, 2025 | 3,585 | 3,590 | 3,590 | 3,605 | 3,560 | 98,800 |
| July 03, 2025 | 3,635 | 3,585 | 3,585 | 3,685 | 3,585 | 119,000 |
| July 02, 2025 | 3,680 | 3,660 | 3,660 | 3,725 | 3,655 | 109,900 |
| July 01, 2025 | 3,685 | 3,685 | 3,685 | 3,715 | 3,670 | 97,400 |
| June 30, 2025 | 3,715 | 3,695 | 3,695 | 3,740 | 3,695 | 98,200 |
| June 27, 2025 | 3,700 | 3,700 | 3,700 | 3,740 | 3,665 | 118,600 |
| June 26, 2025 | 3,690 | 3,700 | 3,700 | 3,775 | 3,670 | 184,200 |
| June 25, 2025 | 3,730 | 3,690 | 3,690 | 3,755 | 3,635 | 176,800 |
| June 24, 2025 | 3,725 | 3,700 | 3,700 | 3,740 | 3,685 | 178,400 |
| June 23, 2025 | 3,500 | 3,660 | 3,660 | 3,695 | 3,500 | 316,700 |
| June 20, 2025 | 3,535 | 3,500 | 3,500 | 3,535 | 3,470 | 629,500 |
| June 19, 2025 | 3,530 | 3,535 | 3,535 | 3,585 | 3,520 | 130,600 |
| June 18, 2025 | 3,495 | 3,530 | 3,530 | 3,565 | 3,490 | 152,800 |
| June 17, 2025 | 3,500 | 3,490 | 3,490 | 3,545 | 3,490 | 133,100 |
| June 16, 2025 | 3,530 | 3,515 | 3,515 | 3,530 | 3,480 | 131,400 |
| June 13, 2025 | 3,550 | 3,515 | 3,515 | 3,555 | 3,500 | 118,700 |
| June 12, 2025 | 3,555 | 3,540 | 3,540 | 3,555 | 3,505 | 125,900 |