4,194.00
-4(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,194 | 4,198 | 4,198 | 4,212 | 4,151 | 516,200 |
| September 04, 2025 | 4,144 | 4,165 | 4,165 | 4,185 | 4,137 | 714,700 |
| September 03, 2025 | 4,215 | 4,113 | 4,113 | 4,220 | 4,090 | 589,500 |
| September 02, 2025 | 4,157 | 4,216 | 4,216 | 4,225 | 4,143 | 493,200 |
| September 01, 2025 | 4,166 | 4,140 | 4,140 | 4,201 | 4,107 | 439,300 |
| August 29, 2025 | 4,151 | 4,146 | 4,146 | 4,170 | 4,119 | 672,500 |
| August 28, 2025 | 4,121 | 4,160 | 4,160 | 4,175 | 4,109 | 530,800 |
| August 27, 2025 | 4,198 | 4,121 | 4,121 | 4,209 | 4,114 | 777,300 |
| August 26, 2025 | 4,160 | 4,189 | 4,189 | 4,202 | 4,142 | 1.62M |
| August 25, 2025 | 4,230 | 4,160 | 4,160 | 4,235 | 4,145 | 446,300 |
| August 22, 2025 | 4,155 | 4,230 | 4,230 | 4,260 | 4,155 | 818,300 |
| August 21, 2025 | 4,120 | 4,135 | 4,135 | 4,162 | 4,111 | 573,500 |
| August 20, 2025 | 4,078 | 4,116 | 4,116 | 4,136 | 4,068 | 629,300 |
| August 19, 2025 | 4,156 | 4,073 | 4,073 | 4,158 | 4,069 | 1.22M |
| August 18, 2025 | 4,155 | 4,145 | 4,145 | 4,174 | 4,122 | 579,800 |
| August 15, 2025 | 4,070 | 4,181 | 4,181 | 4,182 | 4,066 | 928,700 |
| August 14, 2025 | 3,990 | 4,051 | 4,051 | 4,051 | 3,986 | 703,000 |
| August 13, 2025 | 3,970 | 4,027 | 4,027 | 4,039 | 3,965 | 967,700 |
| August 12, 2025 | 4,000 | 3,950 | 3,950 | 4,028 | 3,917 | 2.14M |
| August 08, 2025 | 4,095 | 4,064 | 4,064 | 4,160 | 4,031 | 1.16M |
| August 07, 2025 | 4,001 | 4,105 | 4,105 | 4,109 | 4,001 | 1.18M |
| August 06, 2025 | 3,935 | 3,990 | 3,990 | 3,994 | 3,935 | 832,200 |
| August 05, 2025 | 3,893 | 3,937 | 3,937 | 3,961 | 3,853 | 762,200 |
| August 04, 2025 | 3,850 | 3,899 | 3,899 | 3,905 | 3,824 | 818,200 |
| August 01, 2025 | 3,879 | 3,964 | 3,964 | 3,985 | 3,872 | 1.24M |
| July 31, 2025 | 3,769 | 3,876 | 3,876 | 3,898 | 3,767 | 1.48M |
| July 30, 2025 | 3,714 | 3,765 | 3,765 | 3,765 | 3,695 | 1.59M |
| July 29, 2025 | 3,654 | 3,696 | 3,696 | 3,696 | 3,640 | 859,200 |
| July 28, 2025 | 3,678 | 3,650 | 3,650 | 3,685 | 3,641 | 818,400 |
| July 25, 2025 | 3,617 | 3,623 | 3,623 | 3,630 | 3,592 | 705,400 |
| July 24, 2025 | 3,580 | 3,610 | 3,610 | 3,634 | 3,577 | 1.02M |
| July 23, 2025 | 3,500 | 3,563 | 3,563 | 3,580 | 3,492 | 1.5M |
| July 22, 2025 | 3,492 | 3,427 | 3,427 | 3,494 | 3,415 | 635,500 |
| July 18, 2025 | 3,499 | 3,466 | 3,466 | 3,499 | 3,443 | 562,900 |
| July 17, 2025 | 3,468 | 3,449 | 3,449 | 3,475 | 3,434 | 1.01M |
| July 16, 2025 | 3,488 | 3,450 | 3,450 | 3,503 | 3,443 | 850,000 |
| July 15, 2025 | 3,460 | 3,474 | 3,474 | 3,492 | 3,459 | 954,900 |
| July 14, 2025 | 3,422 | 3,425 | 3,425 | 3,447 | 3,393 | 577,300 |
| July 11, 2025 | 3,370 | 3,414 | 3,414 | 3,440 | 3,368 | 871,100 |
| July 10, 2025 | 3,426 | 3,375 | 3,375 | 3,426 | 3,346 | 992,400 |
| July 09, 2025 | 3,300 | 3,426 | 3,426 | 3,443 | 3,299 | 1.65M |
| July 08, 2025 | 3,249 | 3,282 | 3,282 | 3,282 | 3,222 | 1.03M |
| July 07, 2025 | 3,255 | 3,230 | 3,230 | 3,265 | 3,211 | 551,900 |
| July 04, 2025 | 3,272 | 3,254 | 3,254 | 3,294 | 3,249 | 557,400 |
| July 03, 2025 | 3,246 | 3,274 | 3,274 | 3,274 | 3,232 | 507,300 |
| July 02, 2025 | 3,230 | 3,260 | 3,260 | 3,260 | 3,222 | 586,300 |
| July 01, 2025 | 3,240 | 3,240 | 3,240 | 3,260 | 3,225 | 536,300 |
| June 30, 2025 | 3,259 | 3,261 | 3,261 | 3,281 | 3,242 | 687,900 |
| June 27, 2025 | 3,299 | 3,235 | 3,235 | 3,310 | 3,235 | 953,200 |
| June 26, 2025 | 3,225 | 3,275 | 3,275 | 3,275 | 3,211 | 675,100 |
| June 25, 2025 | 3,229 | 3,234 | 3,234 | 3,238 | 3,204 | 693,700 |
| June 24, 2025 | 3,227 | 3,219 | 3,219 | 3,258 | 3,202 | 634,000 |
| June 23, 2025 | 3,224 | 3,194 | 3,194 | 3,224 | 3,178 | 623,000 |
| June 20, 2025 | 3,253 | 3,225 | 3,225 | 3,260 | 3,217 | 1.47M |
| June 19, 2025 | 3,287 | 3,251 | 3,251 | 3,287 | 3,247 | 387,800 |
| June 18, 2025 | 3,291 | 3,293 | 3,293 | 3,309 | 3,283 | 745,800 |
| June 17, 2025 | 3,270 | 3,285 | 3,285 | 3,294 | 3,252 | 620,100 |
| June 16, 2025 | 3,296 | 3,263 | 3,263 | 3,296 | 3,262 | 535,700 |
| June 13, 2025 | 3,302 | 3,256 | 3,256 | 3,307 | 3,252 | 537,600 |
| June 12, 2025 | 3,303 | 3,299 | 3,299 | 3,319 | 3,274 | 694,200 |