5,544.00
+24(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,462 | 5,520 | 5,520 | 5,529 | 5,456 | 3.42M |
| September 04, 2025 | 5,331 | 5,405 | 5,405 | 5,408 | 5,310 | 3.19M |
| September 03, 2025 | 5,530 | 5,324 | 5,324 | 5,585 | 5,310 | 5.58M |
| September 02, 2025 | 5,396 | 5,502 | 5,502 | 5,537 | 5,376 | 4.94M |
| September 01, 2025 | 5,360 | 5,357 | 5,357 | 5,420 | 5,347 | 2.9M |
| August 29, 2025 | 5,373 | 5,333 | 5,333 | 5,408 | 5,325 | 3.14M |
| August 28, 2025 | 5,360 | 5,369 | 5,369 | 5,369 | 5,316 | 2.05M |
| August 27, 2025 | 5,350 | 5,359 | 5,359 | 5,382 | 5,336 | 2.95M |
| August 26, 2025 | 5,329 | 5,325 | 5,325 | 5,333 | 5,258 | 2.81M |
| August 25, 2025 | 5,278 | 5,334 | 5,334 | 5,339 | 5,263 | 3.21M |
| August 22, 2025 | 5,210 | 5,278 | 5,278 | 5,278 | 5,200 | 2.31M |
| August 21, 2025 | 5,226 | 5,235 | 5,235 | 5,235 | 5,205 | 1.87M |
| August 20, 2025 | 5,240 | 5,239 | 5,239 | 5,258 | 5,214 | 2.15M |
| August 19, 2025 | 5,199 | 5,196 | 5,196 | 5,213 | 5,181 | 2.46M |
| August 18, 2025 | 5,259 | 5,187 | 5,187 | 5,266 | 5,186 | 3.04M |
| August 15, 2025 | 5,250 | 5,278 | 5,278 | 5,278 | 5,231 | 2.27M |
| August 14, 2025 | 5,276 | 5,247 | 5,247 | 5,279 | 5,223 | 2.61M |
| August 13, 2025 | 5,318 | 5,327 | 5,327 | 5,333 | 5,286 | 2.87M |
| August 12, 2025 | 5,276 | 5,273 | 5,273 | 5,318 | 5,258 | 3.55M |
| August 08, 2025 | 5,180 | 5,230 | 5,230 | 5,243 | 5,180 | 2.84M |
| August 07, 2025 | 5,099 | 5,154 | 5,154 | 5,180 | 5,090 | 2.77M |
| August 06, 2025 | 5,100 | 5,199 | 5,199 | 5,225 | 5,084 | 4.89M |
| August 05, 2025 | 5,252 | 5,062 | 5,062 | 5,252 | 5,062 | 6.75M |
| August 04, 2025 | 5,171 | 5,231 | 5,231 | 5,264 | 5,151 | 2.7M |
| August 01, 2025 | 5,307 | 5,269 | 5,269 | 5,352 | 5,193 | 4.66M |
| July 31, 2025 | 5,270 | 5,301 | 5,301 | 5,303 | 5,252 | 2.17M |
| July 30, 2025 | 5,184 | 5,250 | 5,250 | 5,250 | 5,172 | 2.06M |
| July 29, 2025 | 5,253 | 5,164 | 5,164 | 5,256 | 5,148 | 3.43M |
| July 28, 2025 | 5,362 | 5,290 | 5,290 | 5,362 | 5,290 | 2.55M |
| July 25, 2025 | 5,373 | 5,389 | 5,389 | 5,416 | 5,368 | 3.53M |
| July 24, 2025 | 5,332 | 5,349 | 5,349 | 5,373 | 5,330 | 2.85M |
| July 23, 2025 | 5,244 | 5,300 | 5,300 | 5,310 | 5,234 | 5.11M |
| July 22, 2025 | 5,187 | 5,184 | 5,184 | 5,201 | 5,139 | 2.2M |
| July 18, 2025 | 5,176 | 5,192 | 5,192 | 5,192 | 5,153 | 1.33M |
| July 17, 2025 | 5,156 | 5,167 | 5,167 | 5,181 | 5,125 | 1.57M |
| July 16, 2025 | 5,156 | 5,140 | 5,140 | 5,157 | 5,097 | 1.63M |
| July 15, 2025 | 5,215 | 5,165 | 5,165 | 5,223 | 5,163 | 1.34M |
| July 14, 2025 | 5,188 | 5,217 | 5,217 | 5,233 | 5,172 | 1.96M |
| July 11, 2025 | 5,140 | 5,188 | 5,188 | 5,188 | 5,138 | 2.16M |
| July 10, 2025 | 5,160 | 5,100 | 5,100 | 5,184 | 5,084 | 2.42M |
| July 09, 2025 | 5,150 | 5,174 | 5,174 | 5,208 | 5,148 | 2.83M |
| July 08, 2025 | 5,032 | 5,102 | 5,102 | 5,120 | 5,027 | 2.26M |
| July 07, 2025 | 5,105 | 5,036 | 5,036 | 5,118 | 5,032 | 1.86M |
| July 04, 2025 | 5,217 | 5,127 | 5,127 | 5,228 | 5,124 | 1.93M |
| July 03, 2025 | 5,185 | 5,217 | 5,217 | 5,234 | 5,167 | 2.77M |
| July 02, 2025 | 5,145 | 5,198 | 5,198 | 5,237 | 5,140 | 3.47M |
| July 01, 2025 | 5,168 | 5,137 | 5,137 | 5,198 | 5,133 | 1.91M |
| June 30, 2025 | 5,178 | 5,188 | 5,188 | 5,193 | 5,126 | 3.47M |
| June 27, 2025 | 5,104 | 5,180 | 5,180 | 5,180 | 5,086 | 5.57M |
| June 26, 2025 | 5,028 | 5,103 | 5,103 | 5,104 | 5,028 | 2.42M |
| June 25, 2025 | 5,042 | 5,016 | 5,016 | 5,043 | 4,985 | 2.14M |
| June 24, 2025 | 5,034 | 5,022 | 5,022 | 5,078 | 4,994 | 3.22M |
| June 23, 2025 | 5,043 | 5,085 | 5,085 | 5,104 | 5,034 | 2.75M |
| June 20, 2025 | 5,054 | 5,054 | 5,054 | 5,095 | 5,050 | 4.36M |
| June 19, 2025 | 5,055 | 5,035 | 5,035 | 5,118 | 5,035 | 2.65M |
| June 18, 2025 | 5,075 | 5,084 | 5,084 | 5,101 | 5,040 | 2.26M |
| June 17, 2025 | 5,144 | 5,112 | 5,112 | 5,149 | 5,066 | 3.08M |
| June 16, 2025 | 5,220 | 5,146 | 5,146 | 5,272 | 5,144 | 3.67M |
| June 13, 2025 | 5,062 | 5,120 | 5,120 | 5,238 | 5,008 | 5.28M |
| June 12, 2025 | 5,075 | 5,069 | 5,069 | 5,114 | 5,040 | 2.37M |