4,255.00
-45(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,245 | 93,100 |
| September 11, 2025 | 4,300 | 4,300 | 4,300 | 4,330 | 4,260 | 77,800 |
| September 10, 2025 | 4,290 | 4,280 | 4,280 | 4,310 | 4,240 | 80,100 |
| September 09, 2025 | 4,245 | 4,290 | 4,290 | 4,325 | 4,210 | 98,400 |
| September 08, 2025 | 4,240 | 4,220 | 4,220 | 4,245 | 4,195 | 87,200 |
| September 05, 2025 | 4,250 | 4,210 | 4,210 | 4,250 | 4,190 | 66,000 |
| September 04, 2025 | 4,270 | 4,225 | 4,225 | 4,285 | 4,225 | 54,200 |
| September 03, 2025 | 4,225 | 4,255 | 4,255 | 4,295 | 4,225 | 86,300 |
| September 02, 2025 | 4,265 | 4,215 | 4,215 | 4,305 | 4,195 | 59,600 |
| September 01, 2025 | 4,160 | 4,245 | 4,245 | 4,260 | 4,155 | 86,900 |
| August 29, 2025 | 4,205 | 4,175 | 4,175 | 4,245 | 4,175 | 79,000 |
| August 28, 2025 | 4,305 | 4,255 | 4,255 | 4,345 | 4,220 | 132,800 |
| August 27, 2025 | 4,375 | 4,340 | 4,340 | 4,385 | 4,290 | 134,700 |
| August 26, 2025 | 4,275 | 4,380 | 4,380 | 4,385 | 4,270 | 257,800 |
| August 25, 2025 | 4,250 | 4,310 | 4,310 | 4,440 | 4,225 | 564,100 |
| August 22, 2025 | 3,915 | 3,900 | 3,900 | 3,920 | 3,880 | 51,200 |
| August 21, 2025 | 3,890 | 3,925 | 3,925 | 3,925 | 3,880 | 54,500 |
| August 20, 2025 | 3,995 | 3,930 | 3,930 | 4,005 | 3,925 | 90,900 |
| August 19, 2025 | 3,910 | 4,010 | 4,010 | 4,030 | 3,865 | 178,600 |
| August 18, 2025 | 3,915 | 3,910 | 3,910 | 3,940 | 3,900 | 76,600 |
| August 15, 2025 | 3,895 | 3,895 | 3,895 | 3,920 | 3,890 | 113,000 |
| August 14, 2025 | 3,970 | 3,890 | 3,890 | 3,970 | 3,875 | 92,300 |
| August 13, 2025 | 3,910 | 3,990 | 3,990 | 3,995 | 3,910 | 176,500 |
| August 12, 2025 | 3,945 | 3,905 | 3,905 | 3,945 | 3,890 | 108,200 |
| August 08, 2025 | 3,910 | 3,930 | 3,930 | 3,930 | 3,890 | 112,500 |
| August 07, 2025 | 3,885 | 3,900 | 3,900 | 3,920 | 3,885 | 89,700 |
| August 06, 2025 | 3,845 | 3,885 | 3,885 | 3,930 | 3,835 | 106,100 |
| August 05, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,845 | 103,300 |
| August 04, 2025 | 3,875 | 3,900 | 3,900 | 3,920 | 3,860 | 97,400 |
| August 01, 2025 | 3,835 | 3,945 | 3,945 | 3,975 | 3,780 | 297,400 |
| July 31, 2025 | 3,855 | 3,895 | 3,895 | 3,910 | 3,835 | 617,700 |
| July 30, 2025 | 3,800 | 3,810 | 3,810 | 3,825 | 3,785 | 118,000 |
| July 29, 2025 | 3,720 | 3,760 | 3,760 | 3,775 | 3,700 | 100,400 |
| July 28, 2025 | 3,665 | 3,730 | 3,730 | 3,740 | 3,660 | 139,800 |
| July 25, 2025 | 3,690 | 3,655 | 3,655 | 3,715 | 3,650 | 94,100 |
| July 24, 2025 | 3,660 | 3,700 | 3,700 | 3,700 | 3,650 | 94,500 |
| July 23, 2025 | 3,540 | 3,620 | 3,620 | 3,635 | 3,525 | 172,000 |
| July 22, 2025 | 3,500 | 3,495 | 3,495 | 3,520 | 3,475 | 77,100 |
| July 18, 2025 | 3,475 | 3,455 | 3,455 | 3,480 | 3,450 | 50,100 |
| July 17, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,435 | 57,400 |
| July 16, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,445 | 34,200 |
| July 15, 2025 | 3,450 | 3,460 | 3,460 | 3,495 | 3,430 | 101,700 |
| July 14, 2025 | 3,430 | 3,420 | 3,420 | 3,435 | 3,380 | 166,800 |
| July 11, 2025 | 3,435 | 3,435 | 3,435 | 3,435 | 3,385 | 99,200 |
| July 10, 2025 | 3,425 | 3,420 | 3,420 | 3,430 | 3,385 | 93,700 |
| July 09, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,380 | 94,600 |
| July 08, 2025 | 3,320 | 3,370 | 3,370 | 3,370 | 3,305 | 87,800 |
| July 07, 2025 | 3,460 | 3,360 | 3,360 | 3,475 | 3,340 | 90,000 |
| July 04, 2025 | 3,480 | 3,445 | 3,445 | 3,485 | 3,410 | 90,800 |
| July 03, 2025 | 3,410 | 3,445 | 3,445 | 3,465 | 3,380 | 137,700 |
| July 02, 2025 | 3,355 | 3,395 | 3,395 | 3,420 | 3,335 | 120,900 |
| July 01, 2025 | 3,235 | 3,370 | 3,370 | 3,505 | 3,195 | 626,600 |
| June 30, 2025 | 3,180 | 3,180 | 3,180 | 3,210 | 3,175 | 103,700 |
| June 27, 2025 | 3,180 | 3,180 | 3,180 | 3,190 | 3,160 | 106,100 |
| June 26, 2025 | 3,150 | 3,180 | 3,180 | 3,180 | 3,145 | 91,100 |
| June 25, 2025 | 3,110 | 3,150 | 3,150 | 3,170 | 3,090 | 103,500 |
| June 24, 2025 | 3,140 | 3,115 | 3,115 | 3,150 | 3,100 | 85,200 |
| June 23, 2025 | 3,150 | 3,130 | 3,130 | 3,170 | 3,125 | 78,900 |
| June 20, 2025 | 3,150 | 3,155 | 3,155 | 3,190 | 3,145 | 233,000 |
| June 19, 2025 | 3,185 | 3,150 | 3,150 | 3,195 | 3,140 | 59,500 |