5,055.00
+52(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,076 | 5,003 | 5,003 | 5,107 | 4,995 | 1.54M |
| September 04, 2025 | 4,974 | 5,076 | 5,076 | 5,218 | 4,943 | 2.94M |
| September 03, 2025 | 5,023 | 4,952 | 4,952 | 5,025 | 4,929 | 1.71M |
| September 02, 2025 | 5,077 | 5,040 | 5,040 | 5,094 | 5,010 | 1.41M |
| September 01, 2025 | 5,060 | 5,089 | 5,089 | 5,096 | 4,993 | 1.4M |
| August 29, 2025 | 5,086 | 5,095 | 5,095 | 5,165 | 5,068 | 1.53M |
| August 28, 2025 | 5,150 | 5,127 | 5,127 | 5,177 | 5,109 | 1.54M |
| August 27, 2025 | 5,155 | 5,155 | 5,155 | 5,205 | 5,060 | 2.04M |
| August 26, 2025 | 5,265 | 5,247 | 5,247 | 5,296 | 5,201 | 2.39M |
| August 25, 2025 | 5,455 | 5,266 | 5,266 | 5,455 | 5,260 | 2.06M |
| August 22, 2025 | 5,382 | 5,455 | 5,455 | 5,462 | 5,334 | 1.37M |
| August 21, 2025 | 5,459 | 5,391 | 5,391 | 5,469 | 5,342 | 1.67M |
| August 20, 2025 | 5,592 | 5,459 | 5,459 | 5,624 | 5,418 | 1.96M |
| August 19, 2025 | 5,623 | 5,500 | 5,500 | 5,630 | 5,446 | 1.81M |
| August 18, 2025 | 5,568 | 5,652 | 5,652 | 5,729 | 5,567 | 1.84M |
| August 15, 2025 | 5,560 | 5,558 | 5,558 | 5,598 | 5,480 | 1.44M |
| August 14, 2025 | 5,610 | 5,505 | 5,505 | 5,625 | 5,395 | 2.28M |
| August 13, 2025 | 5,550 | 5,619 | 5,619 | 5,690 | 5,505 | 3.03M |
| August 12, 2025 | 5,379 | 5,466 | 5,466 | 5,516 | 5,354 | 3.48M |
| August 08, 2025 | 5,238 | 5,317 | 5,317 | 5,360 | 5,220 | 3.47M |
| August 07, 2025 | 5,026 | 5,207 | 5,207 | 5,265 | 5,015 | 2.4M |
| August 06, 2025 | 5,095 | 5,107 | 5,107 | 5,243 | 5,010 | 3.82M |
| August 05, 2025 | 5,018 | 4,989 | 4,989 | 5,187 | 4,892 | 6.12M |
| August 04, 2025 | 4,858 | 4,908 | 4,908 | 4,930 | 4,822 | 2.07M |
| August 01, 2025 | 4,954 | 4,982 | 4,982 | 5,005 | 4,905 | 1.77M |
| July 31, 2025 | 4,909 | 4,908 | 4,908 | 4,929 | 4,866 | 2.01M |
| July 30, 2025 | 4,832 | 4,908 | 4,908 | 4,908 | 4,809 | 1.79M |
| July 29, 2025 | 4,835 | 4,895 | 4,895 | 4,904 | 4,833 | 2.15M |
| July 28, 2025 | 4,862 | 4,831 | 4,831 | 4,875 | 4,780 | 1.86M |
| July 25, 2025 | 5,085 | 4,850 | 4,850 | 5,139 | 4,815 | 5.78M |
| July 24, 2025 | 4,863 | 4,847 | 4,847 | 4,906 | 4,821 | 2.85M |
| July 23, 2025 | 4,680 | 4,785 | 4,785 | 4,822 | 4,631 | 3.84M |
| July 22, 2025 | 4,593 | 4,540 | 4,540 | 4,630 | 4,515 | 1.78M |
| July 18, 2025 | 4,622 | 4,548 | 4,548 | 4,647 | 4,548 | 1.64M |
| July 17, 2025 | 4,450 | 4,577 | 4,577 | 4,600 | 4,436 | 2.35M |
| July 16, 2025 | 4,440 | 4,447 | 4,447 | 4,494 | 4,391 | 2.12M |
| July 15, 2025 | 4,520 | 4,442 | 4,442 | 4,520 | 4,406 | 1.68M |
| July 14, 2025 | 4,540 | 4,496 | 4,496 | 4,541 | 4,475 | 1.74M |
| July 11, 2025 | 4,671 | 4,558 | 4,558 | 4,704 | 4,558 | 2.52M |
| July 10, 2025 | 4,633 | 4,631 | 4,631 | 4,660 | 4,560 | 2.59M |
| July 09, 2025 | 4,601 | 4,633 | 4,633 | 4,633 | 4,526 | 1.74M |
| July 08, 2025 | 4,694 | 4,611 | 4,611 | 4,696 | 4,575 | 2.3M |
| July 07, 2025 | 4,674 | 4,649 | 4,649 | 4,690 | 4,624 | 1.21M |
| July 04, 2025 | 4,728 | 4,702 | 4,702 | 4,738 | 4,678 | 1.7M |
| July 03, 2025 | 4,797 | 4,685 | 4,685 | 4,820 | 4,654 | 3.3M |
| July 02, 2025 | 4,989 | 4,796 | 4,796 | 5,000 | 4,762 | 3.85M |
| July 01, 2025 | 5,155 | 5,056 | 5,056 | 5,193 | 5,037 | 1.7M |
| June 30, 2025 | 5,128 | 5,171 | 5,171 | 5,213 | 5,100 | 2.54M |
| June 27, 2025 | 5,102 | 5,061 | 5,061 | 5,123 | 5,031 | 1.9M |
| June 26, 2025 | 5,090 | 5,027 | 5,027 | 5,099 | 4,987 | 1.97M |
| June 25, 2025 | 5,000 | 5,058 | 5,058 | 5,079 | 4,893 | 1.78M |
| June 24, 2025 | 5,070 | 5,021 | 5,021 | 5,074 | 4,971 | 1.78M |
| June 23, 2025 | 4,875 | 5,000 | 5,000 | 5,020 | 4,845 | 1.9M |
| June 20, 2025 | 4,944 | 4,894 | 4,894 | 4,975 | 4,833 | 6.38M |
| June 19, 2025 | 4,884 | 4,894 | 4,894 | 4,932 | 4,872 | 2.1M |
| June 18, 2025 | 4,777 | 4,934 | 4,934 | 5,003 | 4,738 | 3.53M |
| June 17, 2025 | 4,772 | 4,814 | 4,814 | 4,859 | 4,761 | 1.61M |
| June 16, 2025 | 4,821 | 4,817 | 4,817 | 4,834 | 4,735 | 1.9M |
| June 13, 2025 | 4,660 | 4,829 | 4,829 | 4,847 | 4,630 | 4.92M |
| June 12, 2025 | 4,620 | 4,628 | 4,628 | 4,640 | 4,583 | 2.13M |