4,570.00
+40(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,560 | 4,570 | 4,570 | 4,590 | 4,540 | 163,400 |
| September 05, 2025 | 4,465 | 4,530 | 4,530 | 4,535 | 4,445 | 188,600 |
| September 04, 2025 | 4,450 | 4,465 | 4,465 | 4,485 | 4,430 | 131,400 |
| September 03, 2025 | 4,360 | 4,420 | 4,420 | 4,420 | 4,325 | 93,300 |
| September 02, 2025 | 4,390 | 4,340 | 4,340 | 4,420 | 4,320 | 83,000 |
| September 01, 2025 | 4,325 | 4,360 | 4,360 | 4,415 | 4,270 | 149,900 |
| August 29, 2025 | 4,310 | 4,325 | 4,325 | 4,350 | 4,295 | 67,300 |
| August 28, 2025 | 4,280 | 4,300 | 4,300 | 4,310 | 4,255 | 81,900 |
| August 27, 2025 | 4,235 | 4,260 | 4,260 | 4,260 | 4,200 | 54,300 |
| August 26, 2025 | 4,255 | 4,225 | 4,225 | 4,280 | 4,220 | 64,700 |
| August 25, 2025 | 4,350 | 4,310 | 4,310 | 4,385 | 4,290 | 165,500 |
| August 22, 2025 | 4,270 | 4,180 | 4,180 | 4,290 | 4,155 | 113,400 |
| August 21, 2025 | 4,285 | 4,235 | 4,235 | 4,300 | 4,230 | 92,100 |
| August 20, 2025 | 4,280 | 4,285 | 4,285 | 4,310 | 4,215 | 113,500 |
| August 19, 2025 | 4,235 | 4,310 | 4,310 | 4,320 | 4,195 | 165,700 |
| August 18, 2025 | 4,170 | 4,210 | 4,210 | 4,215 | 4,155 | 152,200 |
| August 15, 2025 | 4,120 | 4,125 | 4,125 | 4,165 | 4,100 | 74,600 |
| August 14, 2025 | 4,100 | 4,120 | 4,120 | 4,175 | 4,095 | 130,000 |
| August 13, 2025 | 4,100 | 4,095 | 4,095 | 4,130 | 4,065 | 112,700 |
| August 12, 2025 | 4,070 | 4,070 | 4,070 | 4,105 | 4,025 | 99,600 |
| August 08, 2025 | 4,030 | 4,040 | 4,040 | 4,075 | 4,020 | 89,800 |
| August 07, 2025 | 4,000 | 4,030 | 4,030 | 4,105 | 3,980 | 135,800 |
| August 06, 2025 | 4,030 | 4,020 | 4,020 | 4,055 | 3,995 | 85,300 |
| August 05, 2025 | 4,035 | 4,050 | 4,050 | 4,070 | 3,960 | 103,400 |
| August 04, 2025 | 3,935 | 4,010 | 4,010 | 4,040 | 3,865 | 127,900 |
| August 01, 2025 | 3,985 | 3,995 | 3,995 | 4,040 | 3,935 | 141,100 |
| July 31, 2025 | 3,715 | 3,960 | 3,960 | 3,970 | 3,715 | 277,600 |
| July 30, 2025 | 3,810 | 3,855 | 3,855 | 3,880 | 3,750 | 203,200 |
| July 29, 2025 | 3,925 | 3,935 | 3,935 | 3,950 | 3,895 | 113,600 |
| July 28, 2025 | 3,965 | 3,950 | 3,950 | 4,030 | 3,920 | 173,700 |
| July 25, 2025 | 3,915 | 3,935 | 3,935 | 3,975 | 3,905 | 157,200 |
| July 24, 2025 | 3,890 | 3,865 | 3,865 | 3,900 | 3,845 | 72,900 |
| July 23, 2025 | 3,825 | 3,865 | 3,865 | 3,900 | 3,825 | 122,900 |
| July 22, 2025 | 3,745 | 3,765 | 3,765 | 3,785 | 3,730 | 52,500 |
| July 18, 2025 | 3,790 | 3,740 | 3,740 | 3,805 | 3,710 | 97,900 |
| July 17, 2025 | 3,745 | 3,765 | 3,765 | 3,785 | 3,740 | 56,200 |
| July 16, 2025 | 3,750 | 3,730 | 3,730 | 3,765 | 3,710 | 74,100 |
| July 15, 2025 | 3,800 | 3,795 | 3,795 | 3,810 | 3,770 | 44,600 |
| July 14, 2025 | 3,820 | 3,810 | 3,810 | 3,850 | 3,795 | 77,900 |
| July 11, 2025 | 3,845 | 3,825 | 3,825 | 3,850 | 3,805 | 54,500 |
| July 10, 2025 | 3,825 | 3,825 | 3,825 | 3,830 | 3,780 | 61,500 |
| July 09, 2025 | 3,800 | 3,815 | 3,815 | 3,845 | 3,775 | 68,500 |
| July 08, 2025 | 3,750 | 3,790 | 3,790 | 3,825 | 3,750 | 89,600 |
| July 07, 2025 | 3,735 | 3,755 | 3,755 | 3,790 | 3,735 | 58,800 |
| July 04, 2025 | 3,710 | 3,715 | 3,715 | 3,735 | 3,690 | 67,600 |
| July 03, 2025 | 3,785 | 3,705 | 3,705 | 3,790 | 3,670 | 95,800 |
| July 02, 2025 | 3,750 | 3,770 | 3,770 | 3,790 | 3,715 | 70,300 |
| July 01, 2025 | 3,800 | 3,770 | 3,770 | 3,800 | 3,740 | 125,200 |
| June 30, 2025 | 3,695 | 3,705 | 3,705 | 3,755 | 3,695 | 84,900 |
| June 27, 2025 | 3,660 | 3,660 | 3,660 | 3,685 | 3,625 | 65,300 |
| June 26, 2025 | 3,630 | 3,610 | 3,610 | 3,670 | 3,605 | 77,600 |
| June 25, 2025 | 3,630 | 3,630 | 3,630 | 3,645 | 3,570 | 53,900 |
| June 24, 2025 | 3,600 | 3,630 | 3,630 | 3,655 | 3,590 | 57,200 |
| June 23, 2025 | 3,565 | 3,565 | 3,565 | 3,605 | 3,510 | 70,600 |
| June 20, 2025 | 3,620 | 3,585 | 3,585 | 3,625 | 3,535 | 260,700 |
| June 19, 2025 | 3,480 | 3,620 | 3,620 | 3,630 | 3,480 | 221,800 |
| June 18, 2025 | 3,455 | 3,475 | 3,475 | 3,505 | 3,455 | 59,500 |
| June 17, 2025 | 3,510 | 3,480 | 3,480 | 3,540 | 3,470 | 76,000 |
| June 16, 2025 | 3,530 | 3,510 | 3,510 | 3,545 | 3,495 | 74,900 |
| June 13, 2025 | 3,610 | 3,525 | 3,525 | 3,615 | 3,510 | 95,800 |