3,931.00
+35(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,963 | 3,931 | 3,931 | 3,963 | 3,904 | 9.94M |
| September 05, 2025 | 3,864 | 3,896 | 3,896 | 3,902 | 3,835 | 11.73M |
| September 04, 2025 | 3,860 | 3,833 | 3,833 | 3,885 | 3,822 | 11.14M |
| September 03, 2025 | 3,900 | 3,830 | 3,830 | 3,914 | 3,824 | 12.93M |
| September 02, 2025 | 3,962 | 3,969 | 3,969 | 3,992 | 3,946 | 5.54M |
| September 01, 2025 | 4,010 | 3,982 | 3,982 | 4,041 | 3,960 | 9.3M |
| August 29, 2025 | 4,100 | 4,049 | 4,049 | 4,118 | 4,049 | 10.15M |
| August 28, 2025 | 4,020 | 4,114 | 4,114 | 4,119 | 4,016 | 10.55M |
| August 27, 2025 | 4,068 | 4,049 | 4,049 | 4,074 | 4,020 | 5.74M |
| August 26, 2025 | 4,051 | 4,066 | 4,066 | 4,093 | 4,043 | 5.88M |
| August 25, 2025 | 4,150 | 4,114 | 4,114 | 4,163 | 4,096 | 7.11M |
| August 22, 2025 | 4,128 | 4,145 | 4,145 | 4,182 | 4,121 | 4.5M |
| August 21, 2025 | 4,150 | 4,106 | 4,106 | 4,159 | 4,106 | 9.6M |
| August 20, 2025 | 4,217 | 4,160 | 4,160 | 4,235 | 4,137 | 6.77M |
| August 19, 2025 | 4,285 | 4,267 | 4,267 | 4,313 | 4,258 | 7.87M |
| August 18, 2025 | 4,259 | 4,267 | 4,267 | 4,283 | 4,253 | 8.66M |
| August 15, 2025 | 4,240 | 4,268 | 4,268 | 4,273 | 4,217 | 7.2M |
| August 14, 2025 | 4,250 | 4,202 | 4,202 | 4,270 | 4,172 | 8.45M |
| August 13, 2025 | 4,336 | 4,311 | 4,311 | 4,341 | 4,280 | 11.96M |
| August 12, 2025 | 4,253 | 4,293 | 4,293 | 4,326 | 4,244 | 14.57M |
| August 08, 2025 | 4,266 | 4,228 | 4,228 | 4,307 | 4,216 | 14.61M |
| August 07, 2025 | 4,151 | 4,207 | 4,207 | 4,239 | 4,151 | 14.09M |
| August 06, 2025 | 4,120 | 4,151 | 4,151 | 4,197 | 4,115 | 11.8M |
| August 05, 2025 | 4,150 | 4,126 | 4,126 | 4,193 | 4,126 | 15.89M |
| August 04, 2025 | 4,102 | 4,145 | 4,145 | 4,196 | 4,082 | 26.4M |
| August 01, 2025 | 4,368 | 4,283 | 4,283 | 4,378 | 4,260 | 35.06M |
| July 31, 2025 | 4,661 | 4,697 | 4,697 | 4,697 | 4,605 | 11.45M |
| July 30, 2025 | 4,497 | 4,591 | 4,591 | 4,606 | 4,487 | 10.29M |
| July 29, 2025 | 4,499 | 4,457 | 4,457 | 4,509 | 4,434 | 11.43M |
| July 28, 2025 | 4,595 | 4,527 | 4,527 | 4,599 | 4,517 | 9.59M |
| July 25, 2025 | 4,585 | 4,614 | 4,614 | 4,663 | 4,574 | 10.52M |
| July 24, 2025 | 4,500 | 4,623 | 4,623 | 4,690 | 4,494 | 18.69M |
| July 23, 2025 | 4,480 | 4,450 | 4,450 | 4,525 | 4,406 | 18.59M |
| July 22, 2025 | 4,368 | 4,410 | 4,410 | 4,486 | 4,366 | 14.54M |
| July 18, 2025 | 4,300 | 4,343 | 4,343 | 4,398 | 4,289 | 14.66M |
| July 17, 2025 | 4,157 | 4,236 | 4,236 | 4,237 | 4,142 | 10.17M |
| July 16, 2025 | 4,181 | 4,203 | 4,203 | 4,215 | 4,167 | 7.2M |
| July 15, 2025 | 4,149 | 4,162 | 4,162 | 4,179 | 4,119 | 5.54M |
| July 14, 2025 | 4,050 | 4,089 | 4,089 | 4,104 | 4,040 | 7.35M |
| July 11, 2025 | 4,117 | 4,040 | 4,040 | 4,154 | 4,030 | 11.55M |
| July 10, 2025 | 4,080 | 4,115 | 4,115 | 4,120 | 4,032 | 12.8M |
| July 09, 2025 | 4,117 | 4,120 | 4,120 | 4,120 | 4,071 | 10.28M |
| July 08, 2025 | 3,959 | 4,118 | 4,118 | 4,120 | 3,953 | 8.35M |
| July 07, 2025 | 4,016 | 3,977 | 3,977 | 4,020 | 3,944 | 9.46M |
| July 04, 2025 | 4,110 | 4,020 | 4,020 | 4,113 | 3,995 | 7.34M |
| July 03, 2025 | 4,131 | 4,078 | 4,078 | 4,140 | 4,037 | 8.64M |
| July 02, 2025 | 4,130 | 4,148 | 4,148 | 4,167 | 4,095 | 10.15M |
| July 01, 2025 | 4,241 | 4,190 | 4,190 | 4,245 | 4,168 | 8.93M |
| June 30, 2025 | 4,290 | 4,205 | 4,205 | 4,299 | 4,191 | 12.62M |
| June 27, 2025 | 4,153 | 4,280 | 4,280 | 4,315 | 4,150 | 22.27M |
| June 26, 2025 | 4,134 | 4,095 | 4,095 | 4,135 | 4,008 | 11.92M |
| June 25, 2025 | 4,072 | 4,058 | 4,058 | 4,085 | 4,006 | 8.21M |
| June 24, 2025 | 4,045 | 4,003 | 4,003 | 4,048 | 3,967 | 8.01M |
| June 23, 2025 | 3,953 | 3,925 | 3,925 | 3,960 | 3,890 | 8.61M |
| June 20, 2025 | 4,065 | 3,990 | 3,990 | 4,089 | 3,990 | 13.8M |
| June 19, 2025 | 4,057 | 4,079 | 4,079 | 4,094 | 4,055 | 3.5M |
| June 18, 2025 | 3,986 | 4,074 | 4,074 | 4,082 | 3,978 | 7.39M |
| June 17, 2025 | 4,014 | 4,019 | 4,019 | 4,039 | 3,994 | 7.54M |
| June 16, 2025 | 4,000 | 4,014 | 4,014 | 4,039 | 3,984 | 9M |
| June 13, 2025 | 4,030 | 3,987 | 3,987 | 4,039 | 3,940 | 13.8M |