4,020.00
+15(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,005 | 4,020 | 4,020 | 4,060 | 4,005 | 5,000 |
| September 05, 2025 | 3,970 | 4,005 | 4,005 | 4,030 | 3,970 | 12,000 |
| September 04, 2025 | 3,960 | 3,975 | 3,975 | 3,985 | 3,950 | 8,600 |
| September 03, 2025 | 3,970 | 3,965 | 3,965 | 4,000 | 3,965 | 9,400 |
| September 02, 2025 | 4,010 | 3,970 | 3,970 | 4,010 | 3,960 | 7,500 |
| September 01, 2025 | 3,960 | 3,970 | 3,970 | 4,050 | 3,950 | 13,800 |
| August 29, 2025 | 3,985 | 3,960 | 3,960 | 4,000 | 3,950 | 16,600 |
| August 28, 2025 | 4,060 | 3,995 | 3,995 | 4,060 | 3,995 | 11,900 |
| August 27, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,065 | 4,700 |
| August 26, 2025 | 4,115 | 4,090 | 4,090 | 4,120 | 4,065 | 6,200 |
| August 25, 2025 | 4,160 | 4,130 | 4,130 | 4,160 | 4,130 | 6,000 |
| August 22, 2025 | 4,105 | 4,160 | 4,160 | 4,185 | 4,080 | 9,400 |
| August 21, 2025 | 4,170 | 4,090 | 4,090 | 4,170 | 4,090 | 10,100 |
| August 20, 2025 | 4,250 | 4,170 | 4,170 | 4,270 | 4,170 | 8,000 |
| August 19, 2025 | 4,245 | 4,305 | 4,305 | 4,310 | 4,245 | 8,000 |
| August 18, 2025 | 4,160 | 4,245 | 4,245 | 4,255 | 4,130 | 8,100 |
| August 15, 2025 | 4,145 | 4,160 | 4,160 | 4,160 | 4,120 | 5,900 |
| August 14, 2025 | 4,150 | 4,145 | 4,145 | 4,190 | 4,115 | 9,500 |
| August 13, 2025 | 4,260 | 4,195 | 4,195 | 4,275 | 4,165 | 14,800 |
| August 12, 2025 | 4,310 | 4,275 | 4,275 | 4,360 | 4,275 | 13,100 |
| August 08, 2025 | 4,335 | 4,320 | 4,320 | 4,400 | 4,280 | 19,300 |
| August 07, 2025 | 4,320 | 4,350 | 4,350 | 4,430 | 4,295 | 18,400 |
| August 06, 2025 | 4,140 | 4,320 | 4,320 | 4,340 | 4,140 | 26,800 |
| August 05, 2025 | 4,085 | 4,140 | 4,140 | 4,190 | 4,075 | 19,600 |
| August 04, 2025 | 3,950 | 4,075 | 4,075 | 4,085 | 3,940 | 12,900 |
| August 01, 2025 | 3,990 | 3,995 | 3,995 | 4,015 | 3,950 | 9,800 |
| July 31, 2025 | 3,995 | 3,990 | 3,990 | 4,045 | 3,970 | 9,500 |
| July 30, 2025 | 3,975 | 3,970 | 3,970 | 4,000 | 3,970 | 6,300 |
| July 29, 2025 | 3,985 | 3,985 | 3,985 | 4,010 | 3,960 | 5,300 |
| July 28, 2025 | 4,040 | 3,985 | 3,985 | 4,060 | 3,975 | 9,800 |
| July 25, 2025 | 3,980 | 4,035 | 4,035 | 4,040 | 3,960 | 16,400 |
| July 24, 2025 | 3,920 | 3,960 | 3,960 | 4,000 | 3,920 | 22,900 |
| July 23, 2025 | 3,890 | 3,875 | 3,875 | 3,900 | 3,840 | 12,100 |
| July 22, 2025 | 3,920 | 3,850 | 3,850 | 3,920 | 3,850 | 6,000 |
| July 18, 2025 | 3,950 | 3,890 | 3,890 | 3,950 | 3,880 | 7,700 |
| July 17, 2025 | 3,885 | 3,925 | 3,925 | 3,950 | 3,875 | 6,200 |
| July 16, 2025 | 3,890 | 3,895 | 3,895 | 3,910 | 3,875 | 4,600 |
| July 15, 2025 | 3,920 | 3,890 | 3,890 | 3,960 | 3,890 | 6,800 |
| July 14, 2025 | 3,905 | 3,905 | 3,905 | 3,950 | 3,890 | 10,500 |
| July 11, 2025 | 3,860 | 3,870 | 3,870 | 3,895 | 3,850 | 7,500 |
| July 10, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,820 | 14,400 |
| July 09, 2025 | 3,860 | 3,875 | 3,875 | 3,885 | 3,855 | 5,400 |
| July 08, 2025 | 3,890 | 3,855 | 3,855 | 3,890 | 3,855 | 8,800 |
| July 07, 2025 | 3,840 | 3,860 | 3,860 | 3,900 | 3,840 | 12,200 |
| July 04, 2025 | 3,850 | 3,835 | 3,835 | 3,850 | 3,820 | 7,100 |
| July 03, 2025 | 3,875 | 3,850 | 3,850 | 3,895 | 3,850 | 6,000 |
| July 02, 2025 | 3,890 | 3,870 | 3,870 | 3,925 | 3,870 | 7,200 |
| July 01, 2025 | 3,940 | 3,890 | 3,890 | 3,940 | 3,885 | 11,100 |
| June 30, 2025 | 3,945 | 3,940 | 3,940 | 3,950 | 3,925 | 9,000 |
| June 27, 2025 | 3,905 | 3,945 | 3,945 | 3,945 | 3,905 | 13,200 |
| June 26, 2025 | 3,910 | 3,950 | 3,887.5 | 3,970 | 3,910 | 14,200 |
| June 25, 2025 | 3,945 | 3,910 | 3,848.13 | 3,945 | 3,890 | 20,600 |
| June 24, 2025 | 3,960 | 3,975 | 3,912.1 | 4,000 | 3,950 | 9,200 |
| June 23, 2025 | 3,880 | 3,950 | 3,950 | 3,970 | 3,880 | 10,700 |
| June 20, 2025 | 3,960 | 3,920 | 3,920 | 3,995 | 3,920 | 13,400 |
| June 19, 2025 | 3,995 | 3,970 | 3,970 | 4,015 | 3,970 | 11,800 |
| June 18, 2025 | 3,950 | 4,020 | 4,020 | 4,025 | 3,950 | 20,600 |
| June 17, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,965 | 10,700 |
| June 16, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,925 | 19,700 |
| June 13, 2025 | 3,910 | 3,915 | 3,915 | 3,935 | 3,830 | 35,100 |