4,042.00
+147(+3.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,930 | 4,042 | 4,042 | 4,060 | 3,918 | 3.92M |
| September 04, 2025 | 3,866 | 3,895 | 3,895 | 3,940 | 3,866 | 3.6M |
| September 03, 2025 | 3,876 | 3,896 | 3,896 | 3,949 | 3,865 | 4.1M |
| September 02, 2025 | 3,986 | 4,016 | 4,016 | 4,048 | 3,983 | 2.3M |
| September 01, 2025 | 3,960 | 3,986 | 3,986 | 3,991 | 3,940 | 2.05M |
| August 29, 2025 | 4,115 | 3,999 | 3,999 | 4,139 | 3,980 | 3.33M |
| August 28, 2025 | 4,052 | 4,093 | 4,093 | 4,127 | 4,041 | 2.19M |
| August 27, 2025 | 4,080 | 4,050 | 4,050 | 4,086 | 4,024 | 2.48M |
| August 26, 2025 | 4,141 | 4,099 | 4,099 | 4,148 | 4,058 | 6.37M |
| August 25, 2025 | 4,280 | 4,182 | 4,182 | 4,280 | 4,153 | 2.86M |
| August 22, 2025 | 4,240 | 4,182 | 4,182 | 4,245 | 4,106 | 3.32M |
| August 21, 2025 | 4,068 | 4,196 | 4,196 | 4,211 | 4,065 | 3.78M |
| August 20, 2025 | 4,084 | 4,065 | 4,065 | 4,104 | 4,024 | 4.03M |
| August 19, 2025 | 4,215 | 4,154 | 4,154 | 4,289 | 4,141 | 4.19M |
| August 18, 2025 | 4,265 | 4,243 | 4,243 | 4,277 | 4,170 | 4.6M |
| August 15, 2025 | 4,220 | 4,245 | 4,245 | 4,256 | 4,130 | 8.12M |
| August 14, 2025 | 4,023 | 4,119 | 4,119 | 4,145 | 3,994 | 14.11M |
| August 13, 2025 | 3,600 | 4,163 | 4,163 | 4,187 | 3,574 | 32.6M |
| August 12, 2025 | 3,531 | 3,530 | 3,530 | 3,556 | 3,504 | 5.01M |
| August 08, 2025 | 3,550 | 3,490 | 3,490 | 3,566 | 3,485 | 3.74M |
| August 07, 2025 | 3,526 | 3,550 | 3,550 | 3,597 | 3,511 | 3.01M |
| August 06, 2025 | 3,511 | 3,500 | 3,500 | 3,568 | 3,485 | 2.4M |
| August 05, 2025 | 3,481 | 3,495 | 3,495 | 3,511 | 3,460 | 3.41M |
| August 04, 2025 | 3,460 | 3,480 | 3,480 | 3,512 | 3,425 | 4.2M |
| August 01, 2025 | 3,610 | 3,565 | 3,565 | 3,658 | 3,565 | 3.98M |
| July 31, 2025 | 3,661 | 3,568 | 3,568 | 3,676 | 3,555 | 4.63M |
| July 30, 2025 | 3,649 | 3,681 | 3,681 | 3,696 | 3,610 | 10.23M |
| July 29, 2025 | 3,572 | 3,579 | 3,579 | 3,579 | 3,533 | 2.45M |
| July 28, 2025 | 3,750 | 3,594 | 3,594 | 3,750 | 3,594 | 2.6M |
| July 25, 2025 | 3,780 | 3,730 | 3,730 | 3,795 | 3,714 | 2.73M |
| July 24, 2025 | 3,650 | 3,774 | 3,774 | 3,810 | 3,643 | 5.11M |
| July 23, 2025 | 3,550 | 3,618 | 3,618 | 3,707 | 3,536 | 6.48M |
| July 22, 2025 | 3,580 | 3,499 | 3,499 | 3,628 | 3,460 | 4.84M |
| July 18, 2025 | 3,640 | 3,598 | 3,598 | 3,661 | 3,575 | 2.58M |
| July 17, 2025 | 3,622 | 3,632 | 3,632 | 3,653 | 3,596 | 1.65M |
| July 16, 2025 | 3,681 | 3,636 | 3,636 | 3,687 | 3,618 | 1.84M |
| July 15, 2025 | 3,648 | 3,643 | 3,643 | 3,668 | 3,615 | 1.67M |
| July 14, 2025 | 3,622 | 3,620 | 3,620 | 3,635 | 3,581 | 1.89M |
| July 11, 2025 | 3,706 | 3,622 | 3,622 | 3,719 | 3,610 | 3.54M |
| July 10, 2025 | 3,772 | 3,720 | 3,720 | 3,791 | 3,689 | 3.74M |
| July 09, 2025 | 3,799 | 3,778 | 3,778 | 3,819 | 3,709 | 4.3M |
| July 08, 2025 | 3,779 | 3,790 | 3,790 | 3,833 | 3,707 | 6.31M |
| July 07, 2025 | 3,688 | 3,709 | 3,709 | 3,780 | 3,671 | 4.89M |
| July 04, 2025 | 3,634 | 3,658 | 3,658 | 3,674 | 3,606 | 2.1M |
| July 03, 2025 | 3,700 | 3,585 | 3,585 | 3,716 | 3,556 | 4.1M |
| July 02, 2025 | 3,680 | 3,625 | 3,625 | 3,684 | 3,608 | 3.21M |
| July 01, 2025 | 3,685 | 3,688 | 3,688 | 3,710 | 3,615 | 2.39M |
| June 30, 2025 | 3,715 | 3,680 | 3,680 | 3,751 | 3,653 | 4M |
| June 27, 2025 | 3,610 | 3,680 | 3,680 | 3,680 | 3,598 | 5.61M |
| June 26, 2025 | 3,535 | 3,570 | 3,558 | 3,597 | 3,530 | 4.08M |
| June 25, 2025 | 3,520 | 3,542 | 3,530.09 | 3,569 | 3,486 | 5.02M |
| June 24, 2025 | 3,399 | 3,479 | 3,479 | 3,479 | 3,391 | 5.2M |
| June 23, 2025 | 3,285 | 3,368 | 3,368 | 3,373 | 3,225 | 3.75M |
| June 20, 2025 | 3,321 | 3,303 | 3,303 | 3,375 | 3,301 | 6.38M |
| June 19, 2025 | 3,406 | 3,356 | 3,356 | 3,421 | 3,342 | 3.1M |
| June 18, 2025 | 3,440 | 3,453 | 3,453 | 3,479 | 3,426 | 2.29M |
| June 17, 2025 | 3,423 | 3,428 | 3,428 | 3,445 | 3,398 | 2.35M |
| June 16, 2025 | 3,374 | 3,400 | 3,400 | 3,427 | 3,353 | 3.48M |
| June 13, 2025 | 3,433 | 3,389 | 3,389 | 3,467 | 3,358 | 4.37M |
| June 12, 2025 | 3,525 | 3,503 | 3,503 | 3,559 | 3,478 | 2.58M |