4,020.00
+40(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,000 | 4,020 | 4,020 | 4,045 | 3,985 | 54,700 |
| September 11, 2025 | 4,025 | 3,980 | 3,980 | 4,070 | 3,980 | 37,900 |
| September 10, 2025 | 4,060 | 4,015 | 4,015 | 4,065 | 4,015 | 21,400 |
| September 09, 2025 | 4,075 | 4,070 | 4,070 | 4,130 | 4,060 | 56,800 |
| September 08, 2025 | 4,050 | 4,050 | 4,050 | 4,080 | 4,025 | 30,100 |
| September 05, 2025 | 3,985 | 4,010 | 4,010 | 4,035 | 3,960 | 47,300 |
| September 04, 2025 | 4,000 | 4,030 | 4,030 | 4,050 | 3,970 | 40,700 |
| September 03, 2025 | 4,015 | 3,965 | 3,965 | 4,060 | 3,960 | 70,600 |
| September 02, 2025 | 3,965 | 3,965 | 3,965 | 4,005 | 3,955 | 56,300 |
| September 01, 2025 | 3,835 | 3,955 | 3,955 | 3,965 | 3,835 | 67,900 |
| August 29, 2025 | 3,845 | 3,835 | 3,835 | 3,880 | 3,830 | 25,700 |
| August 28, 2025 | 3,845 | 3,845 | 3,845 | 3,885 | 3,815 | 30,700 |
| August 27, 2025 | 3,810 | 3,845 | 3,845 | 3,860 | 3,805 | 31,700 |
| August 26, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,825 | 25,400 |
| August 25, 2025 | 3,905 | 3,875 | 3,875 | 3,920 | 3,870 | 43,400 |
| August 22, 2025 | 3,955 | 3,950 | 3,950 | 4,000 | 3,950 | 38,300 |
| August 21, 2025 | 3,910 | 3,970 | 3,970 | 4,005 | 3,880 | 76,900 |
| August 20, 2025 | 3,850 | 3,920 | 3,920 | 3,930 | 3,850 | 122,900 |
| August 19, 2025 | 3,705 | 3,810 | 3,810 | 3,845 | 3,705 | 118,700 |
| August 18, 2025 | 3,615 | 3,665 | 3,665 | 3,670 | 3,610 | 67,500 |
| August 15, 2025 | 3,645 | 3,610 | 3,610 | 3,645 | 3,580 | 62,500 |
| August 14, 2025 | 3,730 | 3,650 | 3,650 | 3,760 | 3,650 | 108,900 |
| August 13, 2025 | 3,785 | 3,755 | 3,755 | 3,785 | 3,725 | 64,100 |
| August 12, 2025 | 3,875 | 3,785 | 3,785 | 3,930 | 3,700 | 167,800 |
| August 08, 2025 | 3,935 | 3,930 | 3,930 | 3,935 | 3,870 | 61,100 |
| August 07, 2025 | 3,925 | 3,935 | 3,935 | 3,960 | 3,855 | 70,200 |
| August 06, 2025 | 3,795 | 3,935 | 3,935 | 3,965 | 3,790 | 80,600 |
| August 05, 2025 | 3,810 | 3,795 | 3,795 | 3,830 | 3,775 | 32,400 |
| August 04, 2025 | 3,665 | 3,790 | 3,790 | 3,830 | 3,615 | 59,300 |
| August 01, 2025 | 3,640 | 3,700 | 3,700 | 3,715 | 3,640 | 64,200 |
| July 31, 2025 | 3,565 | 3,615 | 3,615 | 3,630 | 3,565 | 32,400 |
| July 30, 2025 | 3,580 | 3,615 | 3,615 | 3,645 | 3,580 | 24,700 |
| July 29, 2025 | 3,585 | 3,575 | 3,575 | 3,610 | 3,560 | 43,500 |
| July 28, 2025 | 3,660 | 3,595 | 3,595 | 3,660 | 3,575 | 42,200 |
| July 25, 2025 | 3,660 | 3,670 | 3,670 | 3,710 | 3,640 | 49,700 |
| July 24, 2025 | 3,700 | 3,660 | 3,660 | 3,710 | 3,635 | 83,100 |
| July 23, 2025 | 3,765 | 3,715 | 3,715 | 3,770 | 3,705 | 71,400 |
| July 22, 2025 | 3,635 | 3,745 | 3,745 | 3,780 | 3,630 | 86,100 |
| July 18, 2025 | 3,655 | 3,630 | 3,630 | 3,675 | 3,615 | 43,300 |
| July 17, 2025 | 3,650 | 3,645 | 3,645 | 3,725 | 3,635 | 47,300 |
| July 16, 2025 | 3,695 | 3,670 | 3,670 | 3,765 | 3,660 | 77,400 |
| July 15, 2025 | 3,710 | 3,685 | 3,685 | 3,730 | 3,670 | 51,300 |
| July 14, 2025 | 3,650 | 3,710 | 3,710 | 3,725 | 3,605 | 88,800 |
| July 11, 2025 | 3,540 | 3,650 | 3,650 | 3,750 | 3,540 | 147,600 |
| July 10, 2025 | 3,510 | 3,535 | 3,535 | 3,545 | 3,480 | 81,500 |
| July 09, 2025 | 3,390 | 3,510 | 3,510 | 3,540 | 3,360 | 113,700 |
| July 08, 2025 | 3,330 | 3,360 | 3,360 | 3,380 | 3,310 | 51,800 |
| July 07, 2025 | 3,340 | 3,325 | 3,325 | 3,345 | 3,295 | 55,500 |
| July 04, 2025 | 3,350 | 3,340 | 3,340 | 3,390 | 3,330 | 51,300 |
| July 03, 2025 | 3,305 | 3,360 | 3,360 | 3,370 | 3,295 | 62,100 |
| July 02, 2025 | 3,255 | 3,305 | 3,305 | 3,325 | 3,225 | 69,700 |
| July 01, 2025 | 3,315 | 3,280 | 3,280 | 3,340 | 3,280 | 41,800 |
| June 30, 2025 | 3,345 | 3,315 | 3,315 | 3,345 | 3,310 | 39,000 |
| June 27, 2025 | 3,325 | 3,330 | 3,330 | 3,340 | 3,305 | 34,600 |
| June 26, 2025 | 3,295 | 3,315 | 3,315 | 3,320 | 3,280 | 33,300 |
| June 25, 2025 | 3,275 | 3,295 | 3,295 | 3,300 | 3,255 | 32,700 |
| June 24, 2025 | 3,300 | 3,280 | 3,280 | 3,315 | 3,265 | 36,900 |
| June 23, 2025 | 3,300 | 3,295 | 3,295 | 3,315 | 3,275 | 28,500 |
| June 20, 2025 | 3,335 | 3,300 | 3,300 | 3,365 | 3,295 | 126,900 |
| June 19, 2025 | 3,350 | 3,350 | 3,350 | 3,365 | 3,315 | 29,400 |