4,830.00
+35(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,800 | 4,830 | 4,830 | 4,880 | 4,800 | 8,500 |
| October 02, 2025 | 4,930 | 4,795 | 4,795 | 5,010 | 4,790 | 23,500 |
| October 01, 2025 | 5,200 | 4,870 | 4,870 | 5,250 | 4,870 | 21,100 |
| September 30, 2025 | 5,180 | 5,190 | 5,190 | 5,260 | 5,090 | 18,600 |
| September 29, 2025 | 5,040 | 5,080 | 5,080 | 5,140 | 5,030 | 18,000 |
| September 26, 2025 | 4,990 | 5,100 | 5,100 | 5,130 | 4,980 | 19,000 |
| September 25, 2025 | 4,940 | 4,975 | 4,975 | 4,995 | 4,920 | 20,700 |
| September 24, 2025 | 5,110 | 4,980 | 4,980 | 5,110 | 4,980 | 12,300 |
| September 22, 2025 | 5,260 | 5,110 | 5,110 | 5,280 | 5,110 | 14,800 |
| September 19, 2025 | 5,260 | 5,270 | 5,270 | 5,330 | 5,200 | 17,800 |
| September 18, 2025 | 5,390 | 5,250 | 5,250 | 5,410 | 5,250 | 11,100 |
| September 17, 2025 | 5,480 | 5,410 | 5,410 | 5,500 | 5,400 | 17,800 |
| September 16, 2025 | 5,710 | 5,560 | 5,560 | 5,900 | 5,550 | 36,700 |
| September 12, 2025 | 5,860 | 5,630 | 5,630 | 5,880 | 5,630 | 38,900 |
| September 11, 2025 | 5,730 | 5,760 | 5,760 | 5,820 | 5,710 | 25,400 |
| September 10, 2025 | 5,760 | 5,730 | 5,730 | 5,860 | 5,690 | 40,900 |
| September 09, 2025 | 5,860 | 5,750 | 5,750 | 5,940 | 5,730 | 12,700 |
| September 08, 2025 | 5,960 | 5,900 | 5,900 | 5,990 | 5,900 | 11,400 |
| September 05, 2025 | 5,760 | 5,880 | 5,880 | 5,900 | 5,710 | 21,500 |
| September 04, 2025 | 5,880 | 5,790 | 5,790 | 5,950 | 5,790 | 11,100 |
| September 03, 2025 | 5,670 | 5,840 | 5,840 | 5,900 | 5,670 | 26,000 |
| September 02, 2025 | 5,680 | 5,710 | 5,710 | 5,790 | 5,580 | 18,800 |
| September 01, 2025 | 5,680 | 5,650 | 5,650 | 5,720 | 5,630 | 8,400 |
| August 29, 2025 | 5,730 | 5,700 | 5,700 | 5,790 | 5,700 | 6,600 |
| August 28, 2025 | 5,850 | 5,730 | 5,730 | 5,850 | 5,720 | 12,900 |
| August 27, 2025 | 5,900 | 5,800 | 5,800 | 5,950 | 5,800 | 18,900 |
| August 26, 2025 | 5,990 | 5,940 | 5,940 | 6,170 | 5,940 | 35,300 |
| August 25, 2025 | 5,760 | 5,950 | 5,950 | 5,950 | 5,760 | 22,300 |
| August 22, 2025 | 5,900 | 5,820 | 5,820 | 5,910 | 5,820 | 15,000 |
| August 21, 2025 | 5,840 | 5,830 | 5,830 | 5,910 | 5,670 | 35,200 |
| August 20, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,730 | 12,300 |
| August 19, 2025 | 6,060 | 5,860 | 5,860 | 6,060 | 5,860 | 26,800 |
| August 18, 2025 | 5,710 | 6,080 | 6,080 | 6,110 | 5,670 | 47,900 |
| August 15, 2025 | 5,750 | 5,730 | 5,730 | 5,780 | 5,670 | 16,900 |
| August 14, 2025 | 5,680 | 5,770 | 5,770 | 5,900 | 5,530 | 46,900 |
| August 13, 2025 | 5,860 | 5,620 | 5,620 | 6,020 | 5,620 | 80,600 |
| August 12, 2025 | 5,680 | 5,920 | 5,920 | 5,920 | 5,500 | 64,600 |
| August 08, 2025 | 5,890 | 5,620 | 5,620 | 6,040 | 5,320 | 85,300 |
| August 07, 2025 | 5,830 | 6,090 | 6,090 | 6,110 | 5,750 | 54,700 |
| August 06, 2025 | 5,610 | 5,770 | 5,770 | 5,850 | 5,500 | 42,200 |
| August 05, 2025 | 5,210 | 5,610 | 5,610 | 5,610 | 5,210 | 16,700 |
| August 04, 2025 | 5,210 | 5,240 | 5,240 | 5,420 | 5,020 | 63,900 |
| August 01, 2025 | 5,040 | 5,240 | 5,240 | 5,290 | 5,000 | 25,300 |
| July 31, 2025 | 4,855 | 5,100 | 5,100 | 5,150 | 4,835 | 38,000 |
| July 30, 2025 | 4,705 | 4,835 | 4,835 | 4,860 | 4,705 | 11,300 |
| July 29, 2025 | 4,780 | 4,770 | 4,770 | 4,845 | 4,770 | 8,700 |
| July 28, 2025 | 4,770 | 4,790 | 4,790 | 4,895 | 4,735 | 35,400 |
| July 25, 2025 | 4,645 | 4,770 | 4,770 | 4,795 | 4,615 | 20,300 |
| July 24, 2025 | 4,565 | 4,630 | 4,630 | 4,690 | 4,565 | 19,500 |
| July 23, 2025 | 4,570 | 4,545 | 4,545 | 4,595 | 4,480 | 17,900 |
| July 22, 2025 | 4,490 | 4,580 | 4,580 | 4,620 | 4,490 | 16,100 |
| July 18, 2025 | 4,555 | 4,490 | 4,490 | 4,570 | 4,415 | 16,900 |
| July 17, 2025 | 4,480 | 4,585 | 4,585 | 4,630 | 4,480 | 16,000 |
| July 16, 2025 | 4,505 | 4,515 | 4,515 | 4,570 | 4,495 | 13,000 |
| July 15, 2025 | 4,545 | 4,545 | 4,545 | 4,695 | 4,540 | 27,500 |
| July 14, 2025 | 4,455 | 4,545 | 4,545 | 4,600 | 4,405 | 32,700 |
| July 11, 2025 | 4,470 | 4,425 | 4,425 | 4,495 | 4,425 | 7,200 |
| July 10, 2025 | 4,495 | 4,420 | 4,420 | 4,505 | 4,420 | 11,200 |
| July 09, 2025 | 4,365 | 4,460 | 4,460 | 4,550 | 4,365 | 14,700 |
| July 08, 2025 | 4,420 | 4,400 | 4,400 | 4,430 | 4,330 | 15,300 |