4,034.00
-13(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,036 | 4,034 | 4,034 | 4,060 | 3,991 | 1.33M |
| September 11, 2025 | 3,955 | 4,047 | 4,047 | 4,047 | 3,939 | 1.02M |
| September 10, 2025 | 3,952 | 3,955 | 3,955 | 3,968 | 3,926 | 723,700 |
| September 09, 2025 | 3,960 | 3,952 | 3,952 | 4,008 | 3,939 | 1.16M |
| September 08, 2025 | 3,910 | 3,936 | 3,936 | 3,950 | 3,894 | 1M |
| September 05, 2025 | 3,856 | 3,900 | 3,900 | 3,905 | 3,855 | 1.25M |
| September 04, 2025 | 3,797 | 3,820 | 3,820 | 3,841 | 3,772 | 909,900 |
| September 03, 2025 | 3,761 | 3,784 | 3,784 | 3,805 | 3,752 | 666,300 |
| September 02, 2025 | 3,805 | 3,790 | 3,790 | 3,846 | 3,790 | 825,600 |
| September 01, 2025 | 3,800 | 3,800 | 3,800 | 3,842 | 3,788 | 584,800 |
| August 29, 2025 | 3,800 | 3,830 | 3,830 | 3,865 | 3,797 | 1.43M |
| August 28, 2025 | 3,785 | 3,784 | 3,784 | 3,797 | 3,769 | 772,600 |
| August 27, 2025 | 3,835 | 3,796 | 3,796 | 3,845 | 3,793 | 1.03M |
| August 26, 2025 | 3,758 | 3,824 | 3,824 | 3,856 | 3,703 | 2.75M |
| August 25, 2025 | 3,773 | 3,774 | 3,774 | 3,806 | 3,759 | 1.03M |
| August 22, 2025 | 3,730 | 3,762 | 3,762 | 3,773 | 3,714 | 989,200 |
| August 21, 2025 | 3,713 | 3,730 | 3,730 | 3,749 | 3,700 | 716,300 |
| August 20, 2025 | 3,740 | 3,723 | 3,723 | 3,760 | 3,698 | 1.1M |
| August 19, 2025 | 3,766 | 3,741 | 3,741 | 3,780 | 3,740 | 987,100 |
| August 18, 2025 | 3,797 | 3,773 | 3,773 | 3,806 | 3,756 | 1.34M |
| August 15, 2025 | 3,725 | 3,787 | 3,787 | 3,807 | 3,702 | 1.75M |
| August 14, 2025 | 3,711 | 3,727 | 3,727 | 3,738 | 3,697 | 1.56M |
| August 13, 2025 | 3,800 | 3,727 | 3,727 | 3,818 | 3,721 | 3.16M |
| August 12, 2025 | 3,921 | 3,787 | 3,787 | 3,957 | 3,780 | 3.95M |
| August 08, 2025 | 4,164 | 4,201 | 4,201 | 4,239 | 4,154 | 980,000 |
| August 07, 2025 | 4,150 | 4,174 | 4,174 | 4,199 | 4,143 | 730,000 |
| August 06, 2025 | 4,104 | 4,139 | 4,139 | 4,160 | 4,096 | 549,800 |
| August 05, 2025 | 4,098 | 4,106 | 4,106 | 4,122 | 4,073 | 717,400 |
| August 04, 2025 | 4,068 | 4,079 | 4,079 | 4,096 | 4,038 | 651,800 |
| August 01, 2025 | 4,111 | 4,138 | 4,138 | 4,171 | 4,097 | 597,600 |
| July 31, 2025 | 4,068 | 4,093 | 4,093 | 4,100 | 4,057 | 859,000 |
| July 30, 2025 | 4,060 | 4,051 | 4,051 | 4,069 | 4,030 | 475,300 |
| July 29, 2025 | 4,024 | 4,060 | 4,060 | 4,089 | 4,015 | 633,100 |
| July 28, 2025 | 4,063 | 4,062 | 4,062 | 4,084 | 4,035 | 504,300 |
| July 25, 2025 | 4,069 | 4,047 | 4,047 | 4,080 | 4,018 | 536,600 |
| July 24, 2025 | 4,050 | 4,069 | 4,069 | 4,113 | 4,000 | 1.01M |
| July 23, 2025 | 3,930 | 4,021 | 4,021 | 4,039 | 3,905 | 901,300 |
| July 22, 2025 | 3,892 | 3,904 | 3,904 | 3,947 | 3,881 | 699,200 |
| July 18, 2025 | 3,912 | 3,911 | 3,911 | 3,922 | 3,881 | 634,200 |
| July 17, 2025 | 3,815 | 3,864 | 3,864 | 3,864 | 3,815 | 608,300 |
| July 16, 2025 | 3,847 | 3,835 | 3,835 | 3,855 | 3,815 | 542,100 |
| July 15, 2025 | 3,907 | 3,847 | 3,847 | 3,911 | 3,847 | 636,900 |
| July 14, 2025 | 3,941 | 3,918 | 3,918 | 3,953 | 3,890 | 502,200 |
| July 11, 2025 | 3,995 | 3,963 | 3,963 | 4,026 | 3,937 | 843,400 |
| July 10, 2025 | 3,903 | 3,942 | 3,942 | 3,957 | 3,890 | 950,300 |
| July 09, 2025 | 3,921 | 3,903 | 3,903 | 3,931 | 3,863 | 688,500 |
| July 08, 2025 | 3,853 | 3,902 | 3,902 | 3,913 | 3,842 | 810,100 |
| July 07, 2025 | 3,888 | 3,866 | 3,866 | 3,914 | 3,848 | 533,400 |
| July 04, 2025 | 3,844 | 3,858 | 3,858 | 3,858 | 3,811 | 578,200 |
| July 03, 2025 | 3,900 | 3,843 | 3,843 | 3,905 | 3,825 | 1.14M |
| July 02, 2025 | 3,892 | 3,934 | 3,934 | 3,953 | 3,874 | 1.08M |
| July 01, 2025 | 3,882 | 3,909 | 3,909 | 3,930 | 3,854 | 875,100 |
| June 30, 2025 | 3,947 | 3,925 | 3,925 | 3,967 | 3,909 | 1.04M |
| June 27, 2025 | 3,897 | 3,924 | 3,924 | 4,008 | 3,888 | 3.77M |
| June 26, 2025 | 3,842 | 3,836 | 3,836 | 3,860 | 3,814 | 927,300 |
| June 25, 2025 | 3,711 | 3,808 | 3,808 | 3,817 | 3,709 | 1.33M |
| June 24, 2025 | 3,749 | 3,715 | 3,715 | 3,753 | 3,715 | 631,600 |
| June 23, 2025 | 3,711 | 3,710 | 3,710 | 3,755 | 3,680 | 637,400 |
| June 20, 2025 | 3,674 | 3,739 | 3,739 | 3,749 | 3,660 | 2.52M |
| June 19, 2025 | 3,660 | 3,716 | 3,716 | 3,717 | 3,619 | 1.03M |