4,466.00
+9(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,470 | 4,457 | 4,457 | 4,490 | 4,434 | 749,600 |
| September 04, 2025 | 4,410 | 4,446 | 4,446 | 4,461 | 4,399 | 806,600 |
| September 03, 2025 | 4,494 | 4,390 | 4,390 | 4,506 | 4,358 | 934,100 |
| September 02, 2025 | 4,464 | 4,523 | 4,523 | 4,532 | 4,438 | 653,900 |
| September 01, 2025 | 4,462 | 4,425 | 4,425 | 4,485 | 4,398 | 604,300 |
| August 29, 2025 | 4,510 | 4,464 | 4,464 | 4,535 | 4,464 | 706,000 |
| August 28, 2025 | 4,501 | 4,535 | 4,535 | 4,546 | 4,487 | 570,700 |
| August 27, 2025 | 4,588 | 4,498 | 4,498 | 4,593 | 4,496 | 758,800 |
| August 26, 2025 | 4,525 | 4,608 | 4,608 | 4,642 | 4,494 | 1.47M |
| August 25, 2025 | 4,586 | 4,532 | 4,532 | 4,593 | 4,512 | 652,000 |
| August 22, 2025 | 4,470 | 4,516 | 4,516 | 4,538 | 4,465 | 572,700 |
| August 21, 2025 | 4,460 | 4,450 | 4,450 | 4,463 | 4,410 | 526,700 |
| August 20, 2025 | 4,463 | 4,463 | 4,463 | 4,512 | 4,452 | 941,700 |
| August 19, 2025 | 4,431 | 4,390 | 4,390 | 4,434 | 4,365 | 577,200 |
| August 18, 2025 | 4,489 | 4,415 | 4,421 | 4,490 | 4,415 | 600,900 |
| August 15, 2025 | 4,370 | 4,459 | 4,459 | 4,469 | 4,364 | 784,900 |
| August 14, 2025 | 4,303 | 4,360 | 4,360 | 4,366 | 4,285 | 720,000 |
| August 13, 2025 | 4,301 | 4,325 | 4,325 | 4,357 | 4,284 | 795,300 |
| August 12, 2025 | 4,271 | 4,294 | 4,294 | 4,343 | 4,244 | 1.19M |
| August 08, 2025 | 4,260 | 4,228 | 4,228 | 4,289 | 4,185 | 1.46M |
| August 07, 2025 | 4,174 | 4,290 | 4,290 | 4,290 | 4,170 | 1.1M |
| August 06, 2025 | 4,159 | 4,156 | 4,156 | 4,161 | 4,124 | 479,700 |
| August 05, 2025 | 4,102 | 4,128 | 4,128 | 4,162 | 4,079 | 419,100 |
| August 04, 2025 | 4,038 | 4,078 | 4,078 | 4,084 | 4,022 | 702,500 |
| August 01, 2025 | 4,175 | 4,205 | 4,205 | 4,205 | 4,135 | 531,600 |
| July 31, 2025 | 4,095 | 4,153 | 4,153 | 4,170 | 4,086 | 779,500 |
| July 30, 2025 | 4,050 | 4,094 | 4,094 | 4,095 | 4,029 | 523,900 |
| July 29, 2025 | 4,060 | 4,065 | 4,065 | 4,086 | 4,042 | 543,800 |
| July 28, 2025 | 4,204 | 4,057 | 4,057 | 4,206 | 4,057 | 1.07M |
| July 25, 2025 | 4,250 | 4,237 | 4,237 | 4,256 | 4,216 | 598,100 |
| July 24, 2025 | 4,228 | 4,246 | 4,246 | 4,286 | 4,217 | 1.15M |
| July 23, 2025 | 4,073 | 4,158 | 4,158 | 4,193 | 4,067 | 1.14M |
| July 22, 2025 | 3,992 | 4,003 | 4,003 | 4,024 | 3,970 | 792,500 |
| July 18, 2025 | 4,070 | 4,026 | 4,026 | 4,083 | 4,021 | 615,400 |
| July 17, 2025 | 3,997 | 4,034 | 4,034 | 4,047 | 3,983 | 682,300 |
| July 16, 2025 | 4,030 | 4,018 | 4,018 | 4,044 | 3,997 | 428,900 |
| July 15, 2025 | 4,050 | 4,043 | 4,043 | 4,087 | 4,032 | 485,200 |
| July 14, 2025 | 4,036 | 4,037 | 4,037 | 4,053 | 4,009 | 445,100 |
| July 11, 2025 | 4,020 | 4,043 | 4,043 | 4,079 | 4,008 | 797,400 |
| July 10, 2025 | 4,002 | 3,994 | 3,994 | 4,006 | 3,963 | 588,100 |
| July 09, 2025 | 3,950 | 3,985 | 3,985 | 3,995 | 3,923 | 576,800 |
| July 08, 2025 | 3,916 | 3,918 | 3,918 | 3,934 | 3,898 | 594,400 |
| July 07, 2025 | 3,939 | 3,923 | 3,923 | 3,957 | 3,912 | 496,200 |
| July 04, 2025 | 3,961 | 3,956 | 3,956 | 3,979 | 3,929 | 558,900 |
| July 03, 2025 | 3,870 | 3,914 | 3,914 | 3,914 | 3,841 | 762,600 |
| July 02, 2025 | 3,838 | 3,883 | 3,883 | 3,895 | 3,827 | 887,800 |
| July 01, 2025 | 3,813 | 3,862 | 3,862 | 3,865 | 3,781 | 1.05M |
| June 30, 2025 | 3,919 | 3,857 | 3,857 | 3,919 | 3,852 | 1.06M |
| June 27, 2025 | 3,882 | 3,885 | 3,885 | 3,919 | 3,863 | 752,400 |
| June 26, 2025 | 3,881 | 3,888 | 3,888 | 3,888 | 3,858 | 889,500 |
| June 25, 2025 | 3,908 | 3,892 | 3,892 | 3,929 | 3,860 | 534,700 |
| June 24, 2025 | 3,934 | 3,907 | 3,907 | 3,944 | 3,894 | 424,900 |
| June 23, 2025 | 3,909 | 3,883 | 3,883 | 3,910 | 3,856 | 379,400 |
| June 20, 2025 | 3,923 | 3,900 | 3,900 | 3,957 | 3,897 | 1.65M |
| June 19, 2025 | 3,943 | 3,938 | 3,938 | 3,958 | 3,930 | 401,900 |
| June 18, 2025 | 3,912 | 3,934 | 3,934 | 3,940 | 3,897 | 725,800 |
| June 17, 2025 | 3,948 | 3,950 | 3,950 | 3,964 | 3,930 | 591,000 |
| June 16, 2025 | 3,974 | 3,996 | 3,996 | 4,003 | 3,970 | 589,400 |
| June 13, 2025 | 3,957 | 3,935 | 3,935 | 3,974 | 3,919 | 912,500 |
| June 12, 2025 | 3,934 | 3,933 | 3,933 | 3,957 | 3,917 | 474,200 |
