5,226.00
+21(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 5,224 | 5,226 | 5,226 | 5,265 | 5,198 | 2.16M |
| September 08, 2025 | 5,210 | 5,205 | 5,205 | 5,244 | 5,147 | 2.22M |
| September 05, 2025 | 5,070 | 5,133 | 5,133 | 5,142 | 5,054 | 2.46M |
| September 04, 2025 | 4,998 | 5,033 | 5,033 | 5,045 | 4,976 | 1.64M |
| September 03, 2025 | 5,044 | 4,993 | 4,993 | 5,067 | 4,954 | 3.11M |
| September 02, 2025 | 4,990 | 5,029 | 5,029 | 5,031 | 4,976 | 2.1M |
| September 01, 2025 | 4,962 | 4,973 | 4,973 | 5,013 | 4,923 | 2.16M |
| August 29, 2025 | 5,071 | 5,038 | 5,038 | 5,075 | 5,009 | 2.79M |
| August 28, 2025 | 4,975 | 5,076 | 5,076 | 5,076 | 4,954 | 2.91M |
| August 27, 2025 | 5,005 | 4,967 | 4,967 | 5,010 | 4,946 | 2.26M |
| August 26, 2025 | 5,013 | 5,016 | 5,016 | 5,051 | 4,984 | 7.44M |
| August 25, 2025 | 4,981 | 5,038 | 5,038 | 5,064 | 4,972 | 2.54M |
| August 22, 2025 | 4,932 | 4,939 | 4,939 | 4,981 | 4,916 | 2.42M |
| August 21, 2025 | 4,952 | 4,932 | 4,932 | 4,964 | 4,922 | 1.9M |
| August 20, 2025 | 5,021 | 4,943 | 4,943 | 5,036 | 4,915 | 3.58M |
| August 19, 2025 | 5,054 | 5,050 | 5,050 | 5,119 | 5,018 | 4.32M |
| August 18, 2025 | 5,051 | 5,003 | 5,003 | 5,068 | 4,994 | 3.27M |
| August 15, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,973 | 3.2M |
| August 14, 2025 | 5,018 | 4,978 | 4,978 | 5,042 | 4,955 | 3.37M |
| August 13, 2025 | 4,987 | 5,094 | 5,094 | 5,112 | 4,983 | 4.55M |
| August 12, 2025 | 4,936 | 4,934 | 4,934 | 4,979 | 4,911 | 3.99M |
| August 08, 2025 | 4,885 | 4,936 | 4,936 | 4,968 | 4,872 | 3.81M |
| August 07, 2025 | 4,758 | 4,839 | 4,839 | 4,839 | 4,753 | 2.53M |
| August 06, 2025 | 4,749 | 4,815 | 4,815 | 4,903 | 4,748 | 4.88M |
| August 05, 2025 | 4,813 | 4,749 | 4,749 | 4,815 | 4,749 | 3.78M |
| August 04, 2025 | 4,742 | 4,789 | 4,789 | 4,801 | 4,723 | 3.4M |
| August 01, 2025 | 4,935 | 4,913 | 4,913 | 4,981 | 4,896 | 3.75M |
| July 31, 2025 | 4,818 | 4,865 | 4,865 | 4,905 | 4,803 | 5.01M |
| July 30, 2025 | 4,922 | 4,791 | 4,791 | 4,972 | 4,786 | 8.65M |
| July 29, 2025 | 5,349 | 5,022 | 5,022 | 5,370 | 4,942 | 8.78M |
| July 28, 2025 | 5,384 | 5,323 | 5,323 | 5,384 | 5,300 | 2.93M |
| July 25, 2025 | 5,420 | 5,397 | 5,397 | 5,425 | 5,360 | 3.27M |
| July 24, 2025 | 5,330 | 5,469 | 5,469 | 5,474 | 5,310 | 4.71M |
| July 23, 2025 | 5,210 | 5,323 | 5,323 | 5,327 | 5,157 | 6.88M |
| July 22, 2025 | 4,950 | 5,013 | 5,013 | 5,015 | 4,940 | 3.92M |
| July 18, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,856 | 1.88M |
| July 17, 2025 | 4,794 | 4,859 | 4,859 | 4,868 | 4,767 | 2.19M |
| July 16, 2025 | 4,844 | 4,800 | 4,800 | 4,858 | 4,786 | 1.41M |
| July 15, 2025 | 4,859 | 4,832 | 4,832 | 4,867 | 4,814 | 1.71M |
| July 14, 2025 | 4,807 | 4,842 | 4,842 | 4,854 | 4,773 | 1.44M |
| July 11, 2025 | 4,847 | 4,830 | 4,830 | 4,876 | 4,811 | 2.15M |
| July 10, 2025 | 4,814 | 4,791 | 4,791 | 4,819 | 4,762 | 2.73M |
| July 09, 2025 | 4,815 | 4,844 | 4,844 | 4,844 | 4,808 | 2.63M |
| July 08, 2025 | 4,730 | 4,774 | 4,774 | 4,803 | 4,710 | 3.36M |
| July 07, 2025 | 4,728 | 4,701 | 4,701 | 4,740 | 4,683 | 1.78M |
| July 04, 2025 | 4,763 | 4,735 | 4,735 | 4,785 | 4,717 | 1.87M |
| July 03, 2025 | 4,692 | 4,728 | 4,728 | 4,738 | 4,668 | 2.73M |
| July 02, 2025 | 4,650 | 4,666 | 4,666 | 4,700 | 4,615 | 2.52M |
| July 01, 2025 | 4,700 | 4,688 | 4,688 | 4,707 | 4,660 | 3.09M |
| June 30, 2025 | 4,722 | 4,737 | 4,737 | 4,754 | 4,700 | 3.59M |
| June 27, 2025 | 4,676 | 4,691 | 4,691 | 4,711 | 4,658 | 3.93M |
| June 26, 2025 | 4,554 | 4,577 | 4,577 | 4,615 | 4,551 | 3.45M |
| June 25, 2025 | 4,500 | 4,515 | 4,515 | 4,515 | 4,476 | 1.55M |
| June 24, 2025 | 4,491 | 4,473 | 4,473 | 4,525 | 4,433 | 2.02M |
| June 23, 2025 | 4,439 | 4,424 | 4,424 | 4,441 | 4,378 | 1.45M |
| June 20, 2025 | 4,441 | 4,408 | 4,408 | 4,454 | 4,408 | 4.63M |
| June 19, 2025 | 4,499 | 4,441 | 4,441 | 4,506 | 4,398 | 1.85M |
| June 18, 2025 | 4,427 | 4,482 | 4,482 | 4,486 | 4,426 | 2.04M |
| June 17, 2025 | 4,488 | 4,464 | 4,464 | 4,494 | 4,441 | 1.81M |
| June 16, 2025 | 4,440 | 4,468 | 4,468 | 4,486 | 4,425 | 2.15M |