4,448.00
+70(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,398 | 4,448 | 4,448 | 4,487 | 4,384 | 1.95M |
| September 25, 2025 | 4,389 | 4,378 | 4,378 | 4,414 | 4,353 | 1.3M |
| September 24, 2025 | 4,309 | 4,385 | 4,385 | 4,390 | 4,297 | 1.37M |
| September 22, 2025 | 4,420 | 4,313 | 4,313 | 4,453 | 4,304 | 1.86M |
| September 19, 2025 | 4,460 | 4,444 | 4,444 | 4,500 | 4,422 | 1.94M |
| September 18, 2025 | 4,448 | 4,460 | 4,460 | 4,460 | 4,405 | 1.05M |
| September 17, 2025 | 4,483 | 4,461 | 4,461 | 4,505 | 4,433 | 1.18M |
| September 16, 2025 | 4,574 | 4,527 | 4,527 | 4,581 | 4,527 | 1.18M |
| September 12, 2025 | 4,606 | 4,574 | 4,574 | 4,615 | 4,556 | 1.43M |
| September 11, 2025 | 4,516 | 4,538 | 4,538 | 4,573 | 4,510 | 1.43M |
| September 10, 2025 | 4,550 | 4,552 | 4,552 | 4,577 | 4,531 | 1.09M |
| September 09, 2025 | 4,582 | 4,518 | 4,518 | 4,594 | 4,518 | 1.25M |
| September 08, 2025 | 4,495 | 4,541 | 4,541 | 4,553 | 4,457 | 1.1M |
| September 05, 2025 | 4,519 | 4,492 | 4,492 | 4,534 | 4,440 | 1.29M |
| September 04, 2025 | 4,405 | 4,519 | 4,519 | 4,541 | 4,400 | 1.55M |
| September 03, 2025 | 4,450 | 4,375 | 4,375 | 4,458 | 4,342 | 1.51M |
| September 02, 2025 | 4,469 | 4,466 | 4,466 | 4,484 | 4,409 | 1.49M |
| September 01, 2025 | 4,383 | 4,438 | 4,438 | 4,449 | 4,359 | 1.05M |
| August 29, 2025 | 4,348 | 4,405 | 4,405 | 4,416 | 4,314 | 1.26M |
| August 28, 2025 | 4,348 | 4,370 | 4,370 | 4,380 | 4,280 | 1.3M |
| August 27, 2025 | 4,280 | 4,304 | 4,304 | 4,336 | 4,280 | 1.76M |
| August 26, 2025 | 4,332 | 4,280 | 4,280 | 4,339 | 4,261 | 1.81M |
| August 25, 2025 | 4,350 | 4,332 | 4,332 | 4,378 | 4,301 | 1.45M |
| August 22, 2025 | 4,243 | 4,303 | 4,303 | 4,308 | 4,225 | 818,600 |
| August 21, 2025 | 4,289 | 4,234 | 4,234 | 4,295 | 4,199 | 1.19M |
| August 20, 2025 | 4,300 | 4,300 | 4,300 | 4,316 | 4,233 | 1.19M |
| August 19, 2025 | 4,290 | 4,295 | 4,295 | 4,312 | 4,261 | 867,800 |
| August 18, 2025 | 4,243 | 4,283 | 4,283 | 4,304 | 4,224 | 1.24M |
| August 15, 2025 | 4,193 | 4,243 | 4,243 | 4,244 | 4,175 | 1.17M |
| August 14, 2025 | 4,218 | 4,183 | 4,183 | 4,225 | 4,141 | 1.24M |
| August 13, 2025 | 4,235 | 4,264 | 4,264 | 4,266 | 4,210 | 1.37M |
| August 12, 2025 | 4,200 | 4,235 | 4,235 | 4,273 | 4,180 | 1.69M |
| August 08, 2025 | 4,152 | 4,152 | 4,152 | 4,206 | 4,128 | 1.73M |
| August 07, 2025 | 4,158 | 4,128 | 4,128 | 4,205 | 4,047 | 2.47M |
| August 06, 2025 | 3,935 | 4,147 | 4,147 | 4,172 | 3,909 | 4.48M |
| August 05, 2025 | 3,914 | 3,935 | 3,935 | 3,935 | 3,865 | 1.48M |
| August 04, 2025 | 3,845 | 3,854 | 3,854 | 3,864 | 3,788 | 1.02M |
| August 01, 2025 | 3,809 | 3,901 | 3,901 | 3,941 | 3,802 | 1.86M |
| July 31, 2025 | 3,724 | 3,793 | 3,793 | 3,793 | 3,724 | 1.6M |
| July 30, 2025 | 3,696 | 3,719 | 3,719 | 3,734 | 3,644 | 1.48M |
| July 29, 2025 | 3,654 | 3,674 | 3,674 | 3,790 | 3,621 | 2.75M |
| July 28, 2025 | 3,750 | 3,683 | 3,683 | 3,753 | 3,676 | 1.2M |
| July 25, 2025 | 3,763 | 3,735 | 3,735 | 3,763 | 3,698 | 1.5M |
| July 24, 2025 | 3,755 | 3,758 | 3,758 | 3,792 | 3,724 | 1.71M |
| July 23, 2025 | 3,742 | 3,760 | 3,760 | 3,784 | 3,733 | 1.78M |
| July 22, 2025 | 3,715 | 3,745 | 3,745 | 3,792 | 3,699 | 1.78M |
| July 18, 2025 | 3,750 | 3,701 | 3,701 | 3,760 | 3,671 | 973,800 |
| July 17, 2025 | 3,661 | 3,695 | 3,695 | 3,704 | 3,656 | 973,800 |
| July 16, 2025 | 3,661 | 3,673 | 3,673 | 3,684 | 3,630 | 1.16M |
| July 15, 2025 | 3,715 | 3,668 | 3,668 | 3,744 | 3,654 | 1.87M |
| July 14, 2025 | 3,726 | 3,726 | 3,726 | 3,731 | 3,701 | 1.2M |
| July 11, 2025 | 3,760 | 3,733 | 3,733 | 3,789 | 3,723 | 1.2M |
| July 10, 2025 | 3,820 | 3,766 | 3,766 | 3,820 | 3,748 | 1.41M |
| July 09, 2025 | 3,833 | 3,804 | 3,804 | 3,855 | 3,750 | 1.48M |
| July 08, 2025 | 3,778 | 3,806 | 3,806 | 3,831 | 3,757 | 1.61M |
| July 07, 2025 | 3,766 | 3,803 | 3,803 | 3,803 | 3,740 | 1.33M |
| July 04, 2025 | 3,750 | 3,766 | 3,766 | 3,774 | 3,736 | 1.17M |
| July 03, 2025 | 3,800 | 3,741 | 3,741 | 3,811 | 3,696 | 1.58M |
| July 02, 2025 | 3,740 | 3,795 | 3,795 | 3,804 | 3,736 | 1.23M |
| July 01, 2025 | 3,800 | 3,772 | 3,772 | 3,820 | 3,755 | 1.33M |