4,820.00
+35(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,845 | 4,820 | 4,820 | 4,845 | 4,750 | 7,400 |
| September 25, 2025 | 4,770 | 4,785 | 4,785 | 4,800 | 4,715 | 3,400 |
| September 24, 2025 | 4,750 | 4,770 | 4,770 | 4,770 | 4,690 | 4,200 |
| September 22, 2025 | 4,585 | 4,795 | 4,795 | 4,795 | 4,570 | 6,400 |
| September 19, 2025 | 4,520 | 4,585 | 4,585 | 4,585 | 4,510 | 3,200 |
| September 18, 2025 | 4,530 | 4,525 | 4,525 | 4,530 | 4,485 | 500 |
| September 17, 2025 | 4,515 | 4,525 | 4,525 | 4,550 | 4,465 | 3,400 |
| September 16, 2025 | 4,410 | 4,530 | 4,530 | 4,555 | 4,410 | 7,200 |
| September 12, 2025 | 4,475 | 4,410 | 4,410 | 4,475 | 4,350 | 4,400 |
| September 11, 2025 | 4,465 | 4,470 | 4,470 | 4,475 | 4,420 | 4,400 |
| September 10, 2025 | 4,385 | 4,445 | 4,445 | 4,445 | 4,385 | 2,000 |
| September 09, 2025 | 4,340 | 4,370 | 4,370 | 4,405 | 4,340 | 9,300 |
| September 08, 2025 | 4,360 | 4,395 | 4,395 | 4,430 | 4,355 | 3,600 |
| September 05, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,350 | 600 |
| September 04, 2025 | 4,315 | 4,385 | 4,385 | 4,390 | 4,315 | 3,800 |
| September 03, 2025 | 4,295 | 4,315 | 4,315 | 4,355 | 4,295 | 2,200 |
| September 02, 2025 | 4,395 | 4,365 | 4,365 | 4,400 | 4,350 | 2,800 |
| September 01, 2025 | 4,360 | 4,350 | 4,350 | 4,410 | 4,340 | 5,600 |
| August 29, 2025 | 4,255 | 4,500 | 4,500 | 4,500 | 4,255 | 6,700 |
| August 28, 2025 | 4,230 | 4,280 | 4,280 | 4,350 | 4,230 | 3,100 |
| August 27, 2025 | 4,210 | 4,240 | 4,240 | 4,240 | 4,205 | 1,200 |
| August 26, 2025 | 4,270 | 4,215 | 4,215 | 4,290 | 4,215 | 1,600 |
| August 25, 2025 | 4,255 | 4,290 | 4,290 | 4,325 | 4,255 | 2,300 |
| August 22, 2025 | 4,405 | 4,235 | 4,235 | 4,405 | 4,220 | 7,500 |
| August 21, 2025 | 4,265 | 4,395 | 4,395 | 4,395 | 4,260 | 4,400 |
| August 20, 2025 | 4,350 | 4,265 | 4,265 | 4,350 | 4,265 | 3,500 |
| August 19, 2025 | 4,480 | 4,395 | 4,395 | 4,480 | 4,360 | 4,700 |
| August 18, 2025 | 4,420 | 4,480 | 4,480 | 4,480 | 4,295 | 15,900 |
| August 15, 2025 | 4,490 | 4,490 | 4,490 | 4,540 | 4,415 | 7,700 |
| August 14, 2025 | 4,445 | 4,470 | 4,470 | 4,470 | 4,335 | 6,400 |
| August 13, 2025 | 4,385 | 4,490 | 4,490 | 4,515 | 4,385 | 8,900 |
| August 12, 2025 | 4,335 | 4,325 | 4,325 | 4,385 | 4,285 | 11,000 |
| August 08, 2025 | 4,195 | 4,335 | 4,335 | 4,350 | 4,190 | 24,100 |
| August 07, 2025 | 4,100 | 4,145 | 4,145 | 4,160 | 4,050 | 8,800 |
| August 06, 2025 | 4,010 | 4,010 | 4,010 | 4,035 | 3,975 | 7,000 |
| August 05, 2025 | 4,020 | 4,015 | 4,015 | 4,035 | 4,005 | 5,400 |
| August 04, 2025 | 4,190 | 4,030 | 4,030 | 4,190 | 4,030 | 5,200 |
| August 01, 2025 | 4,130 | 4,175 | 4,175 | 4,175 | 4,030 | 2,500 |
| July 31, 2025 | 4,140 | 4,130 | 4,130 | 4,140 | 4,025 | 6,800 |
| July 30, 2025 | 4,000 | 4,195 | 4,195 | 4,195 | 3,985 | 5,900 |
| July 29, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,935 | 5,200 |
| July 28, 2025 | 3,975 | 3,980 | 3,980 | 3,980 | 3,890 | 6,300 |
| July 25, 2025 | 3,905 | 3,905 | 3,905 | 3,920 | 3,865 | 3,000 |
| July 24, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,900 | 3,200 |
| July 23, 2025 | 3,930 | 3,940 | 3,940 | 3,965 | 3,930 | 1,000 |
| July 22, 2025 | 3,970 | 3,910 | 3,910 | 3,975 | 3,910 | 1,900 |
| July 18, 2025 | 4,015 | 3,980 | 3,980 | 4,015 | 3,950 | 2,300 |
| July 17, 2025 | 3,975 | 3,995 | 3,995 | 3,995 | 3,955 | 1,400 |
| July 16, 2025 | 4,000 | 3,975 | 3,975 | 4,090 | 3,975 | 3,700 |
| July 15, 2025 | 4,040 | 3,970 | 3,970 | 4,040 | 3,970 | 2,700 |
| July 14, 2025 | 4,060 | 4,040 | 4,040 | 4,105 | 4,020 | 2,700 |
| July 11, 2025 | 4,110 | 4,055 | 4,055 | 4,120 | 4,055 | 1,800 |
| July 10, 2025 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 700 |
| July 09, 2025 | 4,155 | 4,110 | 4,110 | 4,285 | 4,110 | 4,800 |
| July 08, 2025 | 4,165 | 4,125 | 4,125 | 4,165 | 4,125 | 700 |
| July 07, 2025 | 4,155 | 4,215 | 4,215 | 4,215 | 4,115 | 400 |
| July 04, 2025 | 4,200 | 4,155 | 4,155 | 4,215 | 4,145 | 2,300 |
| July 03, 2025 | 4,280 | 4,195 | 4,195 | 4,280 | 4,195 | 800 |
| July 02, 2025 | 4,225 | 4,350 | 4,350 | 4,350 | 4,115 | 8,900 |
| July 01, 2025 | 4,170 | 4,165 | 4,165 | 4,180 | 4,120 | 2,000 |