4,970.00
+61(+1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,909 | 4,970 | 4,970 | 4,999 | 4,909 | 248,400 |
| September 05, 2025 | 4,969 | 4,909 | 4,909 | 5,006 | 4,896 | 239,500 |
| September 04, 2025 | 4,980 | 4,942 | 4,942 | 4,989 | 4,903 | 273,400 |
| September 03, 2025 | 4,990 | 4,988 | 4,988 | 5,038 | 4,968 | 251,400 |
| September 02, 2025 | 5,005 | 5,011 | 5,011 | 5,037 | 4,997 | 131,000 |
| September 01, 2025 | 5,019 | 5,013 | 5,013 | 5,097 | 4,991 | 222,400 |
| August 29, 2025 | 5,115 | 5,080 | 5,080 | 5,161 | 5,079 | 308,900 |
| August 28, 2025 | 5,204 | 5,215 | 5,215 | 5,218 | 5,159 | 138,500 |
| August 27, 2025 | 5,190 | 5,207 | 5,207 | 5,239 | 5,152 | 148,400 |
| August 26, 2025 | 5,180 | 5,200 | 5,200 | 5,213 | 5,103 | 261,600 |
| August 25, 2025 | 5,153 | 5,151 | 5,151 | 5,215 | 5,129 | 190,600 |
| August 22, 2025 | 5,175 | 5,157 | 5,157 | 5,193 | 5,111 | 183,400 |
| August 21, 2025 | 5,162 | 5,157 | 5,157 | 5,178 | 5,110 | 345,100 |
| August 20, 2025 | 5,090 | 5,148 | 5,148 | 5,166 | 5,083 | 271,100 |
| August 19, 2025 | 5,031 | 5,053 | 5,053 | 5,086 | 5,003 | 208,600 |
| August 18, 2025 | 5,005 | 5,031 | 5,031 | 5,105 | 5,000 | 347,300 |
| August 15, 2025 | 4,962 | 4,993 | 4,993 | 5,011 | 4,920 | 192,700 |
| August 14, 2025 | 5,022 | 4,997 | 4,997 | 5,049 | 4,970 | 169,600 |
| August 13, 2025 | 5,000 | 5,050 | 5,050 | 5,084 | 4,982 | 189,900 |
| August 12, 2025 | 5,042 | 5,023 | 5,023 | 5,090 | 4,986 | 372,000 |
| August 08, 2025 | 4,764 | 4,972 | 4,972 | 4,979 | 4,764 | 435,100 |
| August 07, 2025 | 4,590 | 4,765 | 4,765 | 4,820 | 4,568 | 658,500 |
| August 06, 2025 | 4,748 | 4,716 | 4,716 | 4,775 | 4,692 | 364,700 |
| August 05, 2025 | 4,687 | 4,709 | 4,709 | 4,745 | 4,668 | 258,400 |
| August 04, 2025 | 4,528 | 4,684 | 4,684 | 4,684 | 4,522 | 261,600 |
| August 01, 2025 | 4,620 | 4,659 | 4,659 | 4,678 | 4,600 | 267,700 |
| July 31, 2025 | 4,593 | 4,596 | 4,596 | 4,605 | 4,575 | 162,600 |
| July 30, 2025 | 4,605 | 4,601 | 4,601 | 4,618 | 4,573 | 128,000 |
| July 29, 2025 | 4,582 | 4,594 | 4,594 | 4,614 | 4,552 | 144,300 |
| July 28, 2025 | 4,640 | 4,624 | 4,624 | 4,677 | 4,603 | 169,100 |
| July 25, 2025 | 4,622 | 4,633 | 4,633 | 4,655 | 4,590 | 156,700 |
| July 24, 2025 | 4,620 | 4,648 | 4,648 | 4,666 | 4,583 | 269,000 |
| July 23, 2025 | 4,590 | 4,576 | 4,576 | 4,610 | 4,511 | 434,500 |
| July 22, 2025 | 4,550 | 4,481 | 4,481 | 4,585 | 4,472 | 198,400 |
| July 18, 2025 | 4,577 | 4,572 | 4,572 | 4,598 | 4,545 | 201,100 |
| July 17, 2025 | 4,488 | 4,552 | 4,552 | 4,555 | 4,486 | 196,400 |
| July 16, 2025 | 4,575 | 4,517 | 4,517 | 4,585 | 4,517 | 159,400 |
| July 15, 2025 | 4,590 | 4,582 | 4,582 | 4,595 | 4,526 | 203,800 |
| July 14, 2025 | 4,582 | 4,561 | 4,561 | 4,605 | 4,561 | 160,100 |
| July 11, 2025 | 4,565 | 4,582 | 4,582 | 4,631 | 4,545 | 172,600 |
| July 10, 2025 | 4,551 | 4,576 | 4,576 | 4,603 | 4,505 | 246,800 |
| July 09, 2025 | 4,549 | 4,531 | 4,531 | 4,592 | 4,529 | 127,200 |
| July 08, 2025 | 4,533 | 4,549 | 4,549 | 4,555 | 4,475 | 241,900 |
| July 07, 2025 | 4,585 | 4,544 | 4,544 | 4,591 | 4,533 | 219,600 |
| July 04, 2025 | 4,590 | 4,620 | 4,620 | 4,627 | 4,561 | 154,800 |
| July 03, 2025 | 4,605 | 4,595 | 4,595 | 4,632 | 4,567 | 338,600 |
| July 02, 2025 | 4,508 | 4,545 | 4,545 | 4,565 | 4,508 | 142,500 |
| July 01, 2025 | 4,544 | 4,554 | 4,554 | 4,589 | 4,529 | 190,400 |
| June 30, 2025 | 4,620 | 4,605 | 4,605 | 4,648 | 4,567 | 359,400 |
| June 27, 2025 | 4,534 | 4,600 | 4,600 | 4,600 | 4,512 | 379,800 |
| June 26, 2025 | 4,409 | 4,492 | 4,492 | 4,528 | 4,381 | 423,200 |
| June 25, 2025 | 4,406 | 4,434 | 4,434 | 4,459 | 4,356 | 263,400 |
| June 24, 2025 | 4,358 | 4,365 | 4,365 | 4,414 | 4,338 | 249,800 |
| June 23, 2025 | 4,257 | 4,288 | 4,288 | 4,301 | 4,231 | 205,400 |
| June 20, 2025 | 4,310 | 4,298 | 4,298 | 4,345 | 4,294 | 256,300 |
| June 19, 2025 | 4,336 | 4,314 | 4,314 | 4,358 | 4,303 | 145,700 |
| June 18, 2025 | 4,322 | 4,336 | 4,336 | 4,383 | 4,318 | 182,800 |
| June 17, 2025 | 4,291 | 4,318 | 4,318 | 4,320 | 4,275 | 202,100 |
| June 16, 2025 | 4,300 | 4,325 | 4,325 | 4,330 | 4,290 | 372,600 |
| June 13, 2025 | 4,330 | 4,273 | 4,273 | 4,333 | 4,255 | 228,400 |