4,924.00
+122(+2.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,762 | 4,802 | 4,802 | 4,819 | 4,748 | 604,900 |
| September 04, 2025 | 4,597 | 4,707 | 4,707 | 4,723 | 4,570 | 680,100 |
| September 03, 2025 | 4,604 | 4,577 | 4,577 | 4,645 | 4,572 | 363,400 |
| September 02, 2025 | 4,600 | 4,620 | 4,620 | 4,631 | 4,583 | 348,200 |
| September 01, 2025 | 4,552 | 4,576 | 4,576 | 4,602 | 4,528 | 479,200 |
| August 29, 2025 | 4,622 | 4,580 | 4,580 | 4,647 | 4,580 | 567,900 |
| August 28, 2025 | 4,625 | 4,651 | 4,651 | 4,663 | 4,610 | 440,100 |
| August 27, 2025 | 4,630 | 4,622 | 4,622 | 4,642 | 4,590 | 371,900 |
| August 26, 2025 | 4,657 | 4,644 | 4,644 | 4,675 | 4,605 | 397,000 |
| August 25, 2025 | 4,670 | 4,682 | 4,682 | 4,716 | 4,659 | 571,300 |
| August 22, 2025 | 4,614 | 4,606 | 4,606 | 4,625 | 4,572 | 501,600 |
| August 21, 2025 | 4,580 | 4,619 | 4,619 | 4,627 | 4,541 | 689,000 |
| August 20, 2025 | 4,725 | 4,580 | 4,580 | 4,730 | 4,574 | 766,800 |
| August 19, 2025 | 4,755 | 4,708 | 4,708 | 4,760 | 4,640 | 856,800 |
| August 18, 2025 | 4,729 | 4,749 | 4,749 | 4,756 | 4,707 | 507,100 |
| August 15, 2025 | 4,718 | 4,689 | 4,689 | 4,718 | 4,662 | 514,000 |
| August 14, 2025 | 4,748 | 4,701 | 4,701 | 4,784 | 4,685 | 522,400 |
| August 13, 2025 | 4,755 | 4,780 | 4,780 | 4,842 | 4,754 | 953,700 |
| August 12, 2025 | 4,671 | 4,713 | 4,713 | 4,766 | 4,638 | 834,800 |
| August 08, 2025 | 4,579 | 4,663 | 4,663 | 4,664 | 4,566 | 839,500 |
| August 07, 2025 | 4,464 | 4,559 | 4,559 | 4,566 | 4,461 | 613,100 |
| August 06, 2025 | 4,466 | 4,482 | 4,482 | 4,528 | 4,450 | 554,500 |
| August 05, 2025 | 4,493 | 4,434 | 4,434 | 4,493 | 4,430 | 646,900 |
| August 04, 2025 | 4,385 | 4,459 | 4,459 | 4,465 | 4,381 | 739,300 |
| August 01, 2025 | 4,449 | 4,525 | 4,525 | 4,552 | 4,424 | 1.06M |
| July 31, 2025 | 4,335 | 4,390 | 4,390 | 4,429 | 4,310 | 1.77M |
| July 30, 2025 | 4,500 | 4,417 | 4,417 | 4,527 | 4,391 | 1.18M |
| July 29, 2025 | 4,595 | 4,457 | 4,457 | 4,598 | 4,411 | 932,800 |
| July 28, 2025 | 4,640 | 4,605 | 4,605 | 4,641 | 4,585 | 362,400 |
| July 25, 2025 | 4,739 | 4,643 | 4,643 | 4,739 | 4,643 | 748,900 |
| July 24, 2025 | 4,684 | 4,741 | 4,741 | 4,758 | 4,656 | 1.22M |
| July 23, 2025 | 4,502 | 4,649 | 4,649 | 4,657 | 4,461 | 1.55M |
| July 22, 2025 | 4,346 | 4,362 | 4,362 | 4,419 | 4,341 | 547,300 |
| July 18, 2025 | 4,382 | 4,375 | 4,375 | 4,383 | 4,342 | 472,600 |
| July 17, 2025 | 4,301 | 4,322 | 4,322 | 4,338 | 4,275 | 512,300 |
| July 16, 2025 | 4,350 | 4,321 | 4,321 | 4,356 | 4,302 | 501,100 |
| July 15, 2025 | 4,433 | 4,365 | 4,365 | 4,454 | 4,365 | 545,600 |
| July 14, 2025 | 4,371 | 4,429 | 4,429 | 4,485 | 4,345 | 1.06M |
| July 11, 2025 | 4,320 | 4,371 | 4,371 | 4,378 | 4,266 | 1.14M |
| July 10, 2025 | 4,344 | 4,283 | 4,283 | 4,352 | 4,273 | 790,700 |
| July 09, 2025 | 4,308 | 4,343 | 4,343 | 4,345 | 4,306 | 573,800 |
| July 08, 2025 | 4,276 | 4,306 | 4,306 | 4,352 | 4,265 | 1.07M |
| July 07, 2025 | 4,291 | 4,286 | 4,286 | 4,329 | 4,257 | 641,200 |
| July 04, 2025 | 4,289 | 4,261 | 4,261 | 4,312 | 4,240 | 626,700 |
| July 03, 2025 | 4,270 | 4,283 | 4,283 | 4,297 | 4,242 | 1.01M |
| July 02, 2025 | 4,197 | 4,231 | 4,231 | 4,256 | 4,176 | 795,900 |
| July 01, 2025 | 4,300 | 4,216 | 4,216 | 4,300 | 4,201 | 870,800 |
| June 30, 2025 | 4,360 | 4,300 | 4,300 | 4,395 | 4,289 | 858,700 |
| June 27, 2025 | 4,301 | 4,301 | 4,301 | 4,320 | 4,267 | 878,100 |
| June 26, 2025 | 4,227 | 4,273 | 4,273 | 4,289 | 4,222 | 747,600 |
| June 25, 2025 | 4,172 | 4,235 | 4,235 | 4,255 | 4,172 | 570,200 |
| June 24, 2025 | 4,230 | 4,204 | 4,204 | 4,259 | 4,174 | 686,000 |
| June 23, 2025 | 4,219 | 4,211 | 4,211 | 4,258 | 4,200 | 1.2M |
| June 20, 2025 | 4,195 | 4,181 | 4,181 | 4,227 | 4,180 | 2M |
| June 19, 2025 | 4,334 | 4,206 | 4,206 | 4,340 | 4,206 | 1.28M |
| June 18, 2025 | 4,322 | 4,369 | 4,369 | 4,369 | 4,276 | 971,400 |
| June 17, 2025 | 4,348 | 4,354 | 4,354 | 4,379 | 4,341 | 417,500 |
| June 16, 2025 | 4,347 | 4,358 | 4,358 | 4,382 | 4,333 | 472,400 |
| June 13, 2025 | 4,370 | 4,320 | 4,320 | 4,370 | 4,293 | 816,800 |
| June 12, 2025 | 4,381 | 4,341 | 4,341 | 4,394 | 4,326 | 596,500 |