4,861.00
+48(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,773 | 4,813 | 4,813 | 4,824 | 4,765 | 2.44M |
| September 04, 2025 | 4,720 | 4,773 | 4,773 | 4,773 | 4,702 | 2.37M |
| September 03, 2025 | 4,827 | 4,729 | 4,729 | 4,840 | 4,723 | 3.44M |
| September 02, 2025 | 4,740 | 4,827 | 4,827 | 4,827 | 4,737 | 3.16M |
| September 01, 2025 | 4,730 | 4,728 | 4,728 | 4,773 | 4,720 | 2.66M |
| August 29, 2025 | 4,800 | 4,749 | 4,749 | 4,804 | 4,747 | 3.53M |
| August 28, 2025 | 4,801 | 4,814 | 4,814 | 4,820 | 4,783 | 1.51M |
| August 27, 2025 | 4,802 | 4,808 | 4,808 | 4,832 | 4,794 | 1.74M |
| August 26, 2025 | 4,828 | 4,802 | 4,802 | 4,832 | 4,794 | 2.26M |
| August 25, 2025 | 4,840 | 4,845 | 4,845 | 4,881 | 4,831 | 1.72M |
| August 22, 2025 | 4,852 | 4,852 | 4,852 | 4,870 | 4,838 | 1.46M |
| August 21, 2025 | 4,893 | 4,856 | 4,856 | 4,894 | 4,847 | 1.91M |
| August 20, 2025 | 4,918 | 4,906 | 4,906 | 4,928 | 4,888 | 1.58M |
| August 19, 2025 | 4,900 | 4,899 | 4,899 | 4,912 | 4,881 | 1.63M |
| August 18, 2025 | 4,918 | 4,888 | 4,888 | 4,924 | 4,888 | 1.94M |
| August 15, 2025 | 4,897 | 4,935 | 4,935 | 4,936 | 4,876 | 2.3M |
| August 14, 2025 | 4,872 | 4,900 | 4,900 | 4,908 | 4,855 | 1.63M |
| August 13, 2025 | 4,898 | 4,900 | 4,900 | 4,916 | 4,878 | 2.51M |
| August 12, 2025 | 4,890 | 4,897 | 4,897 | 4,923 | 4,867 | 2.56M |
| August 08, 2025 | 4,813 | 4,892 | 4,892 | 4,904 | 4,812 | 3.2M |
| August 07, 2025 | 4,820 | 4,816 | 4,816 | 4,837 | 4,797 | 2.65M |
| August 06, 2025 | 4,830 | 4,820 | 4,820 | 4,861 | 4,820 | 2.65M |
| August 05, 2025 | 4,878 | 4,800 | 4,800 | 4,880 | 4,800 | 4.39M |
| August 04, 2025 | 4,856 | 4,882 | 4,882 | 4,897 | 4,827 | 3.79M |
| August 01, 2025 | 5,100 | 4,921 | 4,921 | 5,131 | 4,886 | 10.12M |
| July 31, 2025 | 5,120 | 5,085 | 5,085 | 5,130 | 5,068 | 3.12M |
| July 30, 2025 | 5,046 | 5,105 | 5,105 | 5,114 | 5,030 | 2.71M |
| July 29, 2025 | 5,028 | 5,042 | 5,042 | 5,050 | 5,011 | 2.01M |
| July 28, 2025 | 5,064 | 5,062 | 5,062 | 5,075 | 5,025 | 2.6M |
| July 25, 2025 | 5,034 | 5,060 | 5,060 | 5,069 | 5,007 | 3.76M |
| July 24, 2025 | 4,961 | 4,975 | 4,975 | 5,003 | 4,953 | 3.38M |
| July 23, 2025 | 4,846 | 4,921 | 4,921 | 4,937 | 4,815 | 5.03M |
| July 22, 2025 | 4,766 | 4,766 | 4,766 | 4,782 | 4,726 | 1.6M |
| July 18, 2025 | 4,762 | 4,765 | 4,765 | 4,779 | 4,734 | 1.21M |
| July 17, 2025 | 4,720 | 4,768 | 4,768 | 4,768 | 4,715 | 1.47M |
| July 16, 2025 | 4,766 | 4,724 | 4,724 | 4,767 | 4,709 | 1.94M |
| July 15, 2025 | 4,828 | 4,766 | 4,766 | 4,828 | 4,766 | 1.69M |
| July 14, 2025 | 4,794 | 4,830 | 4,830 | 4,844 | 4,784 | 1.6M |
| July 11, 2025 | 4,746 | 4,796 | 4,796 | 4,802 | 4,731 | 2.39M |
| July 10, 2025 | 4,758 | 4,707 | 4,707 | 4,767 | 4,696 | 2.61M |
| July 09, 2025 | 4,770 | 4,779 | 4,779 | 4,815 | 4,762 | 2.02M |
| July 08, 2025 | 4,700 | 4,756 | 4,756 | 4,772 | 4,700 | 2.3M |
| July 07, 2025 | 4,762 | 4,706 | 4,706 | 4,768 | 4,696 | 2.37M |
| July 04, 2025 | 4,861 | 4,777 | 4,777 | 4,873 | 4,774 | 2.22M |
| July 03, 2025 | 4,820 | 4,874 | 4,874 | 4,888 | 4,815 | 2.26M |
| July 02, 2025 | 4,781 | 4,828 | 4,828 | 4,843 | 4,781 | 1.98M |
| July 01, 2025 | 4,820 | 4,803 | 4,803 | 4,822 | 4,786 | 1.89M |
| June 30, 2025 | 4,887 | 4,820 | 4,820 | 4,892 | 4,820 | 2.77M |
| June 27, 2025 | 4,839 | 4,836 | 4,836 | 4,859 | 4,810 | 5.05M |
| June 26, 2025 | 4,763 | 4,835 | 4,835 | 4,835 | 4,750 | 2.9M |
| June 25, 2025 | 4,784 | 4,762 | 4,762 | 4,789 | 4,716 | 2.8M |
| June 24, 2025 | 4,771 | 4,730 | 4,730 | 4,795 | 4,702 | 6.13M |
| June 23, 2025 | 4,775 | 4,798 | 4,798 | 4,835 | 4,756 | 2.4M |
| June 20, 2025 | 4,807 | 4,813 | 4,813 | 4,836 | 4,795 | 4.32M |
| June 19, 2025 | 4,800 | 4,793 | 4,793 | 4,807 | 4,755 | 3.17M |
| June 18, 2025 | 4,836 | 4,837 | 4,837 | 4,860 | 4,808 | 5.84M |
| June 17, 2025 | 4,953 | 4,923 | 4,923 | 4,957 | 4,892 | 2.31M |
| June 16, 2025 | 5,000 | 4,993 | 4,993 | 5,055 | 4,959 | 3.22M |
| June 13, 2025 | 4,888 | 4,922 | 4,922 | 5,026 | 4,838 | 5.66M |
| June 12, 2025 | 4,896 | 4,874 | 4,874 | 4,911 | 4,866 | 1.96M |