4,751.00
+62(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,826 | 4,751 | 4,751 | 4,826 | 4,751 | 3.73M |
| September 11, 2025 | 4,733 | 4,689 | 4,689 | 4,749 | 4,677 | 2.2M |
| September 10, 2025 | 4,756 | 4,780 | 4,780 | 4,812 | 4,729 | 1.96M |
| September 09, 2025 | 4,811 | 4,796 | 4,796 | 4,870 | 4,792 | 1.95M |
| September 08, 2025 | 4,773 | 4,801 | 4,801 | 4,848 | 4,748 | 1.46M |
| September 05, 2025 | 4,861 | 4,773 | 4,773 | 4,879 | 4,767 | 1.7M |
| September 04, 2025 | 4,759 | 4,797 | 4,797 | 4,839 | 4,751 | 2.28M |
| September 03, 2025 | 4,787 | 4,728 | 4,728 | 4,810 | 4,726 | 2.63M |
| September 02, 2025 | 4,726 | 4,808 | 4,808 | 4,808 | 4,725 | 1.81M |
| September 01, 2025 | 4,757 | 4,730 | 4,730 | 4,842 | 4,730 | 1.64M |
| August 29, 2025 | 4,820 | 4,757 | 4,757 | 4,839 | 4,726 | 3.12M |
| August 28, 2025 | 4,691 | 4,824 | 4,824 | 4,979 | 4,688 | 5.42M |
| August 27, 2025 | 4,679 | 4,672 | 4,672 | 4,710 | 4,646 | 2.25M |
| August 26, 2025 | 4,763 | 4,713 | 4,713 | 4,798 | 4,690 | 2.73M |
| August 25, 2025 | 4,735 | 4,763 | 4,763 | 4,775 | 4,696 | 1.49M |
| August 22, 2025 | 4,689 | 4,718 | 4,718 | 4,754 | 4,679 | 1.91M |
| August 21, 2025 | 4,752 | 4,677 | 4,677 | 4,784 | 4,659 | 1.7M |
| August 20, 2025 | 4,729 | 4,752 | 4,752 | 4,789 | 4,691 | 2.06M |
| August 19, 2025 | 4,801 | 4,756 | 4,756 | 4,829 | 4,740 | 2.53M |
| August 18, 2025 | 4,785 | 4,835 | 4,835 | 4,877 | 4,782 | 2.62M |
| August 15, 2025 | 4,744 | 4,785 | 4,785 | 4,795 | 4,672 | 3.45M |
| August 14, 2025 | 4,812 | 4,754 | 4,754 | 4,825 | 4,725 | 2.73M |
| August 13, 2025 | 4,761 | 4,812 | 4,812 | 4,825 | 4,742 | 3.09M |
| August 12, 2025 | 4,741 | 4,761 | 4,761 | 4,799 | 4,709 | 2.93M |
| August 08, 2025 | 4,648 | 4,709 | 4,709 | 4,742 | 4,636 | 3M |
| August 07, 2025 | 4,580 | 4,629 | 4,629 | 4,639 | 4,559 | 2.1M |
| August 06, 2025 | 4,468 | 4,535 | 4,535 | 4,545 | 4,448 | 2.55M |
| August 05, 2025 | 4,421 | 4,481 | 4,481 | 4,495 | 4,414 | 2.39M |
| August 04, 2025 | 4,395 | 4,421 | 4,421 | 4,430 | 4,369 | 2.98M |
| August 01, 2025 | 4,479 | 4,527 | 4,527 | 4,569 | 4,475 | 2.32M |
| July 31, 2025 | 4,419 | 4,472 | 4,472 | 4,472 | 4,405 | 1.93M |
| July 30, 2025 | 4,397 | 4,419 | 4,419 | 4,429 | 4,363 | 1.82M |
| July 29, 2025 | 4,344 | 4,397 | 4,397 | 4,413 | 4,341 | 1.71M |
| July 28, 2025 | 4,421 | 4,386 | 4,386 | 4,444 | 4,361 | 1.57M |
| July 25, 2025 | 4,446 | 4,421 | 4,421 | 4,454 | 4,396 | 1.56M |
| July 24, 2025 | 4,460 | 4,439 | 4,439 | 4,497 | 4,427 | 2.79M |
| July 23, 2025 | 4,420 | 4,421 | 4,421 | 4,449 | 4,345 | 3.78M |
| July 22, 2025 | 4,373 | 4,378 | 4,378 | 4,434 | 4,345 | 2.65M |
| July 18, 2025 | 4,320 | 4,325 | 4,325 | 4,335 | 4,269 | 2.26M |
| July 17, 2025 | 4,272 | 4,293 | 4,293 | 4,301 | 4,240 | 2.95M |
| July 16, 2025 | 4,296 | 4,266 | 4,266 | 4,296 | 4,227 | 1.83M |
| July 15, 2025 | 4,280 | 4,300 | 4,300 | 4,329 | 4,271 | 2.34M |
| July 14, 2025 | 4,196 | 4,271 | 4,271 | 4,293 | 4,193 | 1.92M |
| July 11, 2025 | 4,163 | 4,196 | 4,196 | 4,225 | 4,143 | 2.4M |
| July 10, 2025 | 4,192 | 4,185 | 4,185 | 4,192 | 4,128 | 3.17M |
| July 09, 2025 | 4,190 | 4,192 | 4,192 | 4,202 | 4,151 | 2.56M |
| July 08, 2025 | 4,159 | 4,163 | 4,163 | 4,197 | 4,132 | 3.5M |
| July 07, 2025 | 4,254 | 4,208 | 4,208 | 4,278 | 4,208 | 1.67M |
| July 04, 2025 | 4,295 | 4,261 | 4,261 | 4,314 | 4,243 | 1.94M |
| July 03, 2025 | 4,257 | 4,293 | 4,293 | 4,293 | 4,256 | 2.84M |
| July 02, 2025 | 4,319 | 4,248 | 4,248 | 4,345 | 4,228 | 3.69M |
| July 01, 2025 | 4,322 | 4,389 | 4,389 | 4,412 | 4,321 | 2.92M |
| June 30, 2025 | 4,316 | 4,345 | 4,345 | 4,383 | 4,299 | 4.64M |
| June 27, 2025 | 4,327 | 4,348 | 4,348 | 4,389 | 4,294 | 10.39M |
| June 26, 2025 | 4,206 | 4,270 | 4,270 | 4,270 | 4,201 | 3.87M |
| June 25, 2025 | 4,292 | 4,219 | 4,219 | 4,292 | 4,174 | 2.83M |
| June 24, 2025 | 4,295 | 4,249 | 4,249 | 4,304 | 4,234 | 2.23M |
| June 23, 2025 | 4,310 | 4,271 | 4,271 | 4,319 | 4,270 | 2.33M |
| June 20, 2025 | 4,430 | 4,337 | 4,337 | 4,434 | 4,334 | 5.05M |
| June 19, 2025 | 4,496 | 4,456 | 4,456 | 4,506 | 4,442 | 2.04M |