4,205.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,170 | 4,200 | 4,200 | 4,220 | 4,160 | 46,400 |
| September 04, 2025 | 4,105 | 4,170 | 4,170 | 4,200 | 4,100 | 65,300 |
| September 03, 2025 | 4,100 | 4,130 | 4,130 | 4,170 | 4,100 | 49,300 |
| September 02, 2025 | 4,105 | 4,100 | 4,100 | 4,135 | 4,100 | 44,000 |
| September 01, 2025 | 4,170 | 4,115 | 4,115 | 4,205 | 4,100 | 40,600 |
| August 29, 2025 | 4,165 | 4,190 | 4,190 | 4,220 | 4,150 | 29,900 |
| August 28, 2025 | 4,170 | 4,165 | 4,165 | 4,195 | 4,140 | 41,700 |
| August 27, 2025 | 4,155 | 4,170 | 4,170 | 4,200 | 4,135 | 81,700 |
| August 26, 2025 | 4,220 | 4,205 | 4,205 | 4,235 | 4,185 | 49,900 |
| August 25, 2025 | 4,250 | 4,215 | 4,215 | 4,255 | 4,215 | 19,000 |
| August 22, 2025 | 4,265 | 4,230 | 4,230 | 4,265 | 4,225 | 22,900 |
| August 21, 2025 | 4,270 | 4,265 | 4,265 | 4,305 | 4,240 | 30,300 |
| August 20, 2025 | 4,275 | 4,265 | 4,265 | 4,300 | 4,265 | 19,100 |
| August 19, 2025 | 4,270 | 4,305 | 4,305 | 4,320 | 4,265 | 25,700 |
| August 18, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,235 | 23,100 |
| August 15, 2025 | 4,210 | 4,235 | 4,235 | 4,245 | 4,185 | 30,000 |
| August 14, 2025 | 4,190 | 4,180 | 4,180 | 4,220 | 4,155 | 27,700 |
| August 13, 2025 | 4,190 | 4,190 | 4,190 | 4,225 | 4,160 | 33,300 |
| August 12, 2025 | 4,210 | 4,190 | 4,190 | 4,295 | 4,175 | 39,100 |
| August 08, 2025 | 4,350 | 4,205 | 4,205 | 4,435 | 4,185 | 65,000 |
| August 07, 2025 | 3,970 | 4,000 | 4,000 | 4,025 | 3,970 | 25,400 |
| August 06, 2025 | 3,965 | 3,970 | 3,970 | 3,990 | 3,935 | 19,300 |
| August 05, 2025 | 3,925 | 3,925 | 3,925 | 3,975 | 3,880 | 32,300 |
| August 04, 2025 | 3,975 | 3,950 | 3,950 | 3,975 | 3,920 | 15,800 |
| August 01, 2025 | 3,970 | 3,995 | 3,995 | 4,015 | 3,955 | 21,400 |
| July 31, 2025 | 3,920 | 3,950 | 3,950 | 3,970 | 3,920 | 21,600 |
| July 30, 2025 | 3,915 | 3,920 | 3,920 | 3,950 | 3,890 | 24,100 |
| July 29, 2025 | 3,845 | 3,915 | 3,915 | 3,940 | 3,845 | 17,700 |
| July 28, 2025 | 3,890 | 3,895 | 3,895 | 3,930 | 3,890 | 18,400 |
| July 25, 2025 | 3,895 | 3,890 | 3,890 | 3,910 | 3,835 | 17,800 |
| July 24, 2025 | 3,850 | 3,895 | 3,895 | 3,920 | 3,850 | 21,800 |
| July 23, 2025 | 3,840 | 3,850 | 3,850 | 3,870 | 3,815 | 36,300 |
| July 22, 2025 | 3,790 | 3,800 | 3,800 | 3,820 | 3,790 | 14,000 |
| July 18, 2025 | 3,815 | 3,795 | 3,795 | 3,835 | 3,795 | 12,100 |
| July 17, 2025 | 3,800 | 3,810 | 3,810 | 3,825 | 3,795 | 10,000 |
| July 16, 2025 | 3,820 | 3,800 | 3,800 | 3,845 | 3,800 | 14,600 |
| July 15, 2025 | 3,815 | 3,820 | 3,820 | 3,845 | 3,810 | 14,400 |
| July 14, 2025 | 3,835 | 3,825 | 3,845 | 3,860 | 3,815 | 18,700 |
| July 11, 2025 | 3,770 | 3,815 | 3,815 | 3,850 | 3,770 | 18,600 |
| July 10, 2025 | 3,790 | 3,770 | 3,770 | 3,795 | 3,760 | 36,900 |
| July 09, 2025 | 3,755 | 3,790 | 3,790 | 3,845 | 3,750 | 31,900 |
| July 08, 2025 | 3,720 | 3,755 | 3,755 | 3,765 | 3,720 | 25,000 |
| July 07, 2025 | 3,775 | 3,740 | 3,740 | 3,780 | 3,740 | 21,100 |
| July 04, 2025 | 3,775 | 3,765 | 3,765 | 3,780 | 3,755 | 11,300 |
| July 03, 2025 | 3,715 | 3,740 | 3,740 | 3,795 | 3,715 | 22,800 |
| July 02, 2025 | 3,725 | 3,715 | 3,715 | 3,755 | 3,705 | 18,300 |
| July 01, 2025 | 3,760 | 3,725 | 3,725 | 3,760 | 3,710 | 17,000 |
| June 30, 2025 | 3,835 | 3,760 | 3,760 | 3,840 | 3,760 | 22,100 |
| June 27, 2025 | 3,810 | 3,830 | 3,830 | 3,835 | 3,800 | 18,700 |
| June 26, 2025 | 3,740 | 3,805 | 3,805 | 3,805 | 3,740 | 15,200 |
| June 25, 2025 | 3,755 | 3,750 | 3,750 | 3,790 | 3,720 | 26,300 |
| June 24, 2025 | 3,785 | 3,770 | 3,770 | 3,810 | 3,745 | 20,900 |
| June 23, 2025 | 3,770 | 3,750 | 3,750 | 3,785 | 3,740 | 20,700 |
| June 20, 2025 | 3,690 | 3,770 | 3,770 | 3,775 | 3,690 | 110,400 |
| June 19, 2025 | 3,730 | 3,710 | 3,710 | 3,730 | 3,695 | 26,100 |
| June 18, 2025 | 3,700 | 3,735 | 3,735 | 3,735 | 3,700 | 25,200 |
| June 17, 2025 | 3,690 | 3,685 | 3,685 | 3,705 | 3,660 | 15,300 |
| June 16, 2025 | 3,725 | 3,690 | 3,690 | 3,725 | 3,655 | 20,000 |
| June 13, 2025 | 3,740 | 3,690 | 3,690 | 3,740 | 3,655 | 24,500 |
| June 12, 2025 | 3,770 | 3,745 | 3,745 | 3,795 | 3,705 | 28,400 |