4,075.00
+20(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,090 | 4,075 | 4,075 | 4,100 | 4,055 | 52,200 |
| September 05, 2025 | 4,020 | 4,055 | 4,055 | 4,060 | 4,010 | 55,200 |
| September 04, 2025 | 4,000 | 4,000 | 4,000 | 4,020 | 3,990 | 30,100 |
| September 03, 2025 | 3,975 | 4,000 | 4,000 | 4,020 | 3,975 | 44,500 |
| September 02, 2025 | 3,965 | 3,975 | 3,975 | 4,030 | 3,955 | 80,500 |
| September 01, 2025 | 3,955 | 3,940 | 3,940 | 3,960 | 3,905 | 66,700 |
| August 29, 2025 | 3,950 | 3,955 | 3,955 | 3,995 | 3,945 | 62,800 |
| August 28, 2025 | 3,925 | 3,950 | 3,950 | 3,960 | 3,920 | 47,100 |
| August 27, 2025 | 3,905 | 3,910 | 3,910 | 3,930 | 3,890 | 36,300 |
| August 26, 2025 | 3,940 | 3,905 | 3,905 | 3,940 | 3,895 | 44,100 |
| August 25, 2025 | 3,915 | 3,925 | 3,925 | 3,950 | 3,915 | 61,800 |
| August 22, 2025 | 3,855 | 3,895 | 3,895 | 3,895 | 3,850 | 44,500 |
| August 21, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,840 | 52,900 |
| August 20, 2025 | 3,860 | 3,870 | 3,870 | 3,880 | 3,850 | 50,600 |
| August 19, 2025 | 3,825 | 3,865 | 3,865 | 3,870 | 3,825 | 50,700 |
| August 18, 2025 | 3,835 | 3,825 | 3,825 | 3,845 | 3,820 | 51,100 |
| August 15, 2025 | 3,830 | 3,840 | 3,840 | 3,850 | 3,820 | 36,800 |
| August 14, 2025 | 3,845 | 3,830 | 3,830 | 3,865 | 3,825 | 67,700 |
| August 13, 2025 | 3,850 | 3,860 | 3,860 | 3,885 | 3,830 | 78,900 |
| August 12, 2025 | 3,800 | 3,835 | 3,835 | 3,835 | 3,790 | 79,900 |
| August 08, 2025 | 3,765 | 3,805 | 3,805 | 3,815 | 3,765 | 75,700 |
| August 07, 2025 | 3,755 | 3,765 | 3,765 | 3,780 | 3,750 | 38,600 |
| August 06, 2025 | 3,760 | 3,775 | 3,775 | 3,795 | 3,760 | 48,100 |
| August 05, 2025 | 3,765 | 3,755 | 3,755 | 3,780 | 3,755 | 48,400 |
| August 04, 2025 | 3,750 | 3,760 | 3,760 | 3,800 | 3,745 | 62,300 |
| August 01, 2025 | 3,725 | 3,800 | 3,800 | 3,800 | 3,670 | 186,500 |
| July 31, 2025 | 3,795 | 3,815 | 3,815 | 3,830 | 3,785 | 68,100 |
| July 30, 2025 | 3,780 | 3,795 | 3,795 | 3,820 | 3,780 | 49,400 |
| July 29, 2025 | 3,805 | 3,800 | 3,800 | 3,815 | 3,780 | 63,700 |
| July 28, 2025 | 3,810 | 3,820 | 3,820 | 3,855 | 3,795 | 82,600 |
| July 25, 2025 | 3,800 | 3,800 | 3,800 | 3,810 | 3,780 | 56,400 |
| July 24, 2025 | 3,775 | 3,795 | 3,795 | 3,810 | 3,770 | 55,900 |
| July 23, 2025 | 3,740 | 3,750 | 3,750 | 3,780 | 3,725 | 95,000 |
| July 22, 2025 | 3,720 | 3,695 | 3,695 | 3,720 | 3,670 | 51,300 |
| July 18, 2025 | 3,700 | 3,705 | 3,705 | 3,730 | 3,695 | 43,200 |
| July 17, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,670 | 42,700 |
| July 16, 2025 | 3,780 | 3,715 | 3,715 | 3,785 | 3,715 | 51,300 |
| July 15, 2025 | 3,795 | 3,780 | 3,780 | 3,805 | 3,775 | 35,900 |
| July 14, 2025 | 3,770 | 3,790 | 3,790 | 3,805 | 3,765 | 61,800 |
| July 11, 2025 | 3,725 | 3,780 | 3,780 | 3,795 | 3,725 | 86,700 |
| July 10, 2025 | 3,715 | 3,710 | 3,710 | 3,725 | 3,680 | 70,900 |
| July 09, 2025 | 3,670 | 3,700 | 3,700 | 3,735 | 3,665 | 80,000 |
| July 08, 2025 | 3,590 | 3,635 | 3,635 | 3,650 | 3,590 | 64,100 |
| July 07, 2025 | 3,655 | 3,590 | 3,590 | 3,655 | 3,590 | 63,400 |
| July 04, 2025 | 3,670 | 3,645 | 3,645 | 3,695 | 3,645 | 38,100 |
| July 03, 2025 | 3,625 | 3,675 | 3,675 | 3,680 | 3,615 | 48,600 |
| July 02, 2025 | 3,610 | 3,630 | 3,630 | 3,655 | 3,610 | 44,700 |
| July 01, 2025 | 3,665 | 3,620 | 3,620 | 3,685 | 3,605 | 77,400 |
| June 30, 2025 | 3,650 | 3,680 | 3,680 | 3,710 | 3,645 | 75,300 |
| June 27, 2025 | 3,610 | 3,625 | 3,625 | 3,640 | 3,595 | 60,100 |
| June 26, 2025 | 3,560 | 3,585 | 3,585 | 3,605 | 3,550 | 59,700 |
| June 25, 2025 | 3,545 | 3,550 | 3,550 | 3,550 | 3,510 | 81,600 |
| June 24, 2025 | 3,570 | 3,540 | 3,540 | 3,570 | 3,535 | 40,000 |
| June 23, 2025 | 3,570 | 3,530 | 3,530 | 3,575 | 3,525 | 50,100 |
| June 20, 2025 | 3,595 | 3,575 | 3,575 | 3,615 | 3,575 | 67,600 |
| June 19, 2025 | 3,645 | 3,605 | 3,605 | 3,650 | 3,590 | 64,700 |
| June 18, 2025 | 3,630 | 3,645 | 3,645 | 3,665 | 3,625 | 52,300 |
| June 17, 2025 | 3,600 | 3,640 | 3,640 | 3,645 | 3,590 | 52,100 |
| June 16, 2025 | 3,600 | 3,600 | 3,600 | 3,630 | 3,600 | 51,100 |
| June 13, 2025 | 3,660 | 3,595 | 3,595 | 3,660 | 3,595 | 94,400 |