5,478.00
+73(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,430 | 5,478 | 5,478 | 5,540 | 5,382 | 1.14M |
| September 05, 2025 | 5,401 | 5,405 | 5,405 | 5,430 | 5,312 | 706,900 |
| September 04, 2025 | 5,288 | 5,365 | 5,365 | 5,405 | 5,230 | 752,500 |
| September 03, 2025 | 5,308 | 5,300 | 5,300 | 5,383 | 5,236 | 860,800 |
| September 02, 2025 | 5,389 | 5,282 | 5,282 | 5,420 | 5,216 | 1.06M |
| September 01, 2025 | 5,335 | 5,356 | 5,356 | 5,371 | 5,274 | 673,400 |
| August 29, 2025 | 5,260 | 5,347 | 5,347 | 5,347 | 5,159 | 1.01M |
| August 28, 2025 | 5,296 | 5,281 | 5,281 | 5,330 | 5,189 | 818,100 |
| August 27, 2025 | 5,088 | 5,261 | 5,261 | 5,311 | 5,080 | 1.11M |
| August 26, 2025 | 5,268 | 5,143 | 5,143 | 5,295 | 5,070 | 1.02M |
| August 25, 2025 | 5,280 | 5,225 | 5,225 | 5,300 | 5,147 | 759,400 |
| August 22, 2025 | 5,200 | 5,268 | 5,268 | 5,275 | 5,110 | 996,400 |
| August 21, 2025 | 5,163 | 5,198 | 5,198 | 5,220 | 5,072 | 918,700 |
| August 20, 2025 | 5,111 | 5,188 | 5,188 | 5,271 | 5,111 | 1.11M |
| August 19, 2025 | 5,157 | 5,079 | 5,079 | 5,182 | 5,049 | 971,500 |
| August 18, 2025 | 5,232 | 5,157 | 5,157 | 5,255 | 5,080 | 1.22M |
| August 15, 2025 | 5,288 | 5,248 | 5,248 | 5,379 | 5,230 | 1.28M |
| August 14, 2025 | 5,150 | 5,284 | 5,284 | 5,292 | 5,055 | 1.53M |
| August 13, 2025 | 5,141 | 5,205 | 5,205 | 5,255 | 5,061 | 2.1M |
| August 12, 2025 | 5,111 | 5,138 | 5,138 | 5,231 | 5,091 | 1.58M |
| August 08, 2025 | 4,897 | 5,073 | 5,073 | 5,116 | 4,873 | 2.16M |
| August 07, 2025 | 4,622 | 4,911 | 4,911 | 4,919 | 4,585 | 2.12M |
| August 06, 2025 | 4,497 | 4,580 | 4,580 | 4,730 | 4,487 | 2.16M |
| August 05, 2025 | 4,461 | 4,475 | 4,475 | 4,501 | 4,381 | 1.09M |
| August 04, 2025 | 4,166 | 4,456 | 4,456 | 4,506 | 4,153 | 1.77M |
| August 01, 2025 | 4,232 | 4,263 | 4,263 | 4,347 | 4,110 | 1.83M |
| July 31, 2025 | 4,156 | 4,232 | 4,232 | 4,268 | 4,156 | 1.34M |
| July 30, 2025 | 4,149 | 4,185 | 4,185 | 4,210 | 4,126 | 1.28M |
| July 29, 2025 | 4,075 | 4,100 | 4,100 | 4,125 | 4,039 | 1.01M |
| July 28, 2025 | 4,140 | 4,089 | 4,089 | 4,163 | 4,057 | 1.38M |
| July 25, 2025 | 4,376 | 4,166 | 4,166 | 4,409 | 4,134 | 1.8M |
| July 24, 2025 | 4,296 | 4,379 | 4,379 | 4,459 | 4,295 | 1.6M |
| July 23, 2025 | 4,159 | 4,287 | 4,287 | 4,340 | 4,155 | 1.86M |
| July 22, 2025 | 4,125 | 4,143 | 4,143 | 4,149 | 4,080 | 1.3M |
| July 18, 2025 | 4,237 | 4,162 | 4,162 | 4,262 | 4,138 | 1.34M |
| July 17, 2025 | 4,228 | 4,202 | 4,202 | 4,284 | 4,173 | 1.51M |
| July 16, 2025 | 4,170 | 4,212 | 4,212 | 4,343 | 4,135 | 2.03M |
| July 15, 2025 | 4,228 | 4,157 | 4,157 | 4,249 | 4,091 | 2.02M |
| July 14, 2025 | 4,356 | 4,219 | 4,219 | 4,372 | 4,198 | 1.99M |
| July 11, 2025 | 4,558 | 4,365 | 4,365 | 4,604 | 4,358 | 2.02M |
| July 10, 2025 | 4,697 | 4,569 | 4,569 | 4,740 | 4,522 | 1.97M |
| July 09, 2025 | 4,945 | 4,635 | 4,635 | 4,962 | 4,617 | 2.35M |
| July 08, 2025 | 5,010 | 4,997 | 4,997 | 5,053 | 4,945 | 1.22M |
| July 07, 2025 | 4,990 | 4,998 | 4,998 | 5,008 | 4,911 | 1.11M |
| July 04, 2025 | 4,990 | 4,980 | 4,980 | 5,037 | 4,960 | 1.09M |
| July 03, 2025 | 5,130 | 4,966 | 4,966 | 5,207 | 4,931 | 1.87M |
| July 02, 2025 | 5,195 | 5,125 | 5,125 | 5,233 | 5,125 | 1.55M |
| July 01, 2025 | 5,093 | 5,187 | 5,187 | 5,230 | 5,089 | 1.66M |
| June 30, 2025 | 5,001 | 5,166 | 5,166 | 5,182 | 4,991 | 2.04M |
| June 27, 2025 | 4,950 | 4,982 | 4,982 | 5,043 | 4,908 | 1.69M |
| June 26, 2025 | 4,897 | 4,916 | 4,916 | 4,971 | 4,840 | 1.45M |
| June 25, 2025 | 4,819 | 4,870 | 4,870 | 4,915 | 4,765 | 1.5M |
| June 24, 2025 | 4,724 | 4,788 | 4,788 | 4,828 | 4,645 | 1.28M |
| June 23, 2025 | 4,540 | 4,715 | 4,715 | 4,743 | 4,540 | 1.6M |
| June 20, 2025 | 4,560 | 4,518 | 4,518 | 4,607 | 4,481 | 1.86M |
| June 19, 2025 | 4,527 | 4,584 | 4,584 | 4,605 | 4,505 | 1.4M |
| June 18, 2025 | 4,544 | 4,495 | 4,495 | 4,579 | 4,390 | 1.54M |
| June 17, 2025 | 4,325 | 4,525 | 4,525 | 4,539 | 4,324 | 1.61M |
| June 16, 2025 | 4,200 | 4,305 | 4,305 | 4,318 | 4,200 | 1.26M |
| June 13, 2025 | 4,078 | 4,181 | 4,181 | 4,190 | 4,070 | 1.07M |