4,105.00
-10(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,150 | 4,105 | 4,105 | 4,150 | 4,100 | 257,200 |
| September 11, 2025 | 4,145 | 4,115 | 4,115 | 4,155 | 4,095 | 169,600 |
| September 10, 2025 | 4,035 | 4,135 | 4,135 | 4,135 | 4,030 | 269,700 |
| September 09, 2025 | 4,085 | 4,030 | 4,030 | 4,095 | 4,015 | 190,300 |
| September 08, 2025 | 4,050 | 4,075 | 4,075 | 4,075 | 4,010 | 197,200 |
| September 05, 2025 | 4,070 | 4,050 | 4,050 | 4,090 | 4,035 | 236,100 |
| September 04, 2025 | 4,040 | 4,070 | 4,070 | 4,085 | 4,030 | 208,800 |
| September 03, 2025 | 4,175 | 4,040 | 4,040 | 4,185 | 4,010 | 463,000 |
| September 02, 2025 | 4,095 | 4,175 | 4,175 | 4,200 | 4,085 | 320,500 |
| September 01, 2025 | 4,050 | 4,070 | 4,070 | 4,150 | 4,030 | 461,000 |
| August 29, 2025 | 3,980 | 3,980 | 3,980 | 3,990 | 3,940 | 174,300 |
| August 28, 2025 | 3,965 | 4,000 | 4,000 | 4,005 | 3,945 | 165,800 |
| August 27, 2025 | 4,005 | 3,990 | 3,990 | 4,010 | 3,975 | 171,500 |
| August 26, 2025 | 4,025 | 3,995 | 3,995 | 4,045 | 3,955 | 214,300 |
| August 25, 2025 | 4,030 | 4,010 | 4,010 | 4,035 | 3,985 | 178,200 |
| August 22, 2025 | 3,930 | 3,990 | 3,990 | 4,000 | 3,910 | 244,500 |
| August 21, 2025 | 3,900 | 3,895 | 3,895 | 3,905 | 3,870 | 122,900 |
| August 20, 2025 | 3,870 | 3,880 | 3,880 | 3,910 | 3,840 | 147,700 |
| August 19, 2025 | 3,920 | 3,850 | 3,850 | 3,925 | 3,840 | 235,300 |
| August 18, 2025 | 3,955 | 3,915 | 3,915 | 3,955 | 3,895 | 195,100 |
| August 15, 2025 | 3,930 | 3,955 | 3,955 | 3,965 | 3,900 | 311,200 |
| August 14, 2025 | 3,880 | 3,900 | 3,900 | 3,900 | 3,825 | 221,900 |
| August 13, 2025 | 3,885 | 3,895 | 3,895 | 3,945 | 3,865 | 177,800 |
| August 12, 2025 | 3,965 | 3,885 | 3,885 | 3,965 | 3,880 | 299,100 |
| August 08, 2025 | 3,940 | 3,925 | 3,925 | 3,980 | 3,900 | 235,600 |
| August 07, 2025 | 3,835 | 3,950 | 3,950 | 3,950 | 3,835 | 243,600 |
| August 06, 2025 | 3,790 | 3,805 | 3,805 | 3,830 | 3,765 | 185,200 |
| August 05, 2025 | 3,735 | 3,785 | 3,785 | 3,800 | 3,705 | 276,000 |
| August 04, 2025 | 3,645 | 3,715 | 3,715 | 3,715 | 3,620 | 314,500 |
| August 01, 2025 | 3,710 | 3,745 | 3,745 | 3,750 | 3,685 | 294,500 |
| July 31, 2025 | 3,695 | 3,720 | 3,720 | 3,735 | 3,680 | 310,200 |
| July 30, 2025 | 3,620 | 3,625 | 3,625 | 3,650 | 3,590 | 161,500 |
| July 29, 2025 | 3,540 | 3,640 | 3,640 | 3,660 | 3,525 | 358,900 |
| July 28, 2025 | 3,795 | 3,560 | 3,560 | 3,795 | 3,555 | 488,000 |
| July 25, 2025 | 3,720 | 3,745 | 3,745 | 3,780 | 3,710 | 334,400 |
| July 24, 2025 | 3,660 | 3,725 | 3,725 | 3,770 | 3,660 | 306,700 |
| July 23, 2025 | 3,600 | 3,605 | 3,605 | 3,660 | 3,550 | 251,300 |
| July 22, 2025 | 3,565 | 3,560 | 3,560 | 3,590 | 3,525 | 136,400 |
| July 18, 2025 | 3,575 | 3,555 | 3,555 | 3,585 | 3,545 | 98,800 |
| July 17, 2025 | 3,500 | 3,550 | 3,550 | 3,560 | 3,495 | 94,600 |
| July 16, 2025 | 3,510 | 3,515 | 3,515 | 3,535 | 3,485 | 112,600 |
| July 15, 2025 | 3,530 | 3,525 | 3,525 | 3,565 | 3,510 | 127,300 |
| July 14, 2025 | 3,510 | 3,515 | 3,515 | 3,535 | 3,465 | 130,600 |
| July 11, 2025 | 3,495 | 3,520 | 3,520 | 3,585 | 3,490 | 181,100 |
| July 10, 2025 | 3,465 | 3,465 | 3,465 | 3,480 | 3,450 | 144,000 |
| July 09, 2025 | 3,435 | 3,470 | 3,470 | 3,490 | 3,410 | 151,200 |
| July 08, 2025 | 3,410 | 3,430 | 3,430 | 3,440 | 3,390 | 139,900 |
| July 07, 2025 | 3,465 | 3,420 | 3,420 | 3,475 | 3,405 | 102,200 |
| July 04, 2025 | 3,405 | 3,460 | 3,460 | 3,465 | 3,400 | 153,700 |
| July 03, 2025 | 3,395 | 3,370 | 3,370 | 3,400 | 3,360 | 99,700 |
| July 02, 2025 | 3,370 | 3,400 | 3,400 | 3,405 | 3,360 | 158,100 |
| July 01, 2025 | 3,320 | 3,370 | 3,370 | 3,375 | 3,280 | 199,500 |
| June 30, 2025 | 3,370 | 3,335 | 3,335 | 3,375 | 3,335 | 141,400 |
| June 27, 2025 | 3,335 | 3,355 | 3,355 | 3,380 | 3,335 | 174,700 |
| June 26, 2025 | 3,285 | 3,335 | 3,335 | 3,335 | 3,285 | 168,100 |
| June 25, 2025 | 3,305 | 3,285 | 3,285 | 3,305 | 3,250 | 102,700 |
| June 24, 2025 | 3,300 | 3,295 | 3,295 | 3,310 | 3,275 | 120,400 |
| June 23, 2025 | 3,270 | 3,270 | 3,270 | 3,285 | 3,245 | 97,900 |
| June 20, 2025 | 3,275 | 3,290 | 3,290 | 3,315 | 3,265 | 338,000 |
| June 19, 2025 | 3,300 | 3,270 | 3,270 | 3,305 | 3,265 | 73,400 |