4,585.00
+90(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,500 | 4,585 | 4,585 | 4,590 | 4,500 | 28,000 |
| September 25, 2025 | 4,530 | 4,495 | 4,495 | 4,540 | 4,485 | 16,900 |
| September 24, 2025 | 4,500 | 4,505 | 4,505 | 4,510 | 4,450 | 17,100 |
| September 22, 2025 | 4,595 | 4,520 | 4,520 | 4,600 | 4,515 | 14,100 |
| September 19, 2025 | 4,535 | 4,575 | 4,575 | 4,625 | 4,535 | 27,500 |
| September 18, 2025 | 4,565 | 4,555 | 4,555 | 4,575 | 4,510 | 27,800 |
| September 17, 2025 | 4,670 | 4,575 | 4,575 | 4,670 | 4,550 | 27,800 |
| September 16, 2025 | 4,595 | 4,670 | 4,670 | 4,685 | 4,565 | 22,900 |
| September 12, 2025 | 4,650 | 4,595 | 4,595 | 4,665 | 4,585 | 22,700 |
| September 11, 2025 | 4,630 | 4,630 | 4,630 | 4,700 | 4,595 | 22,700 |
| September 10, 2025 | 4,595 | 4,630 | 4,630 | 4,675 | 4,595 | 15,200 |
| September 09, 2025 | 4,600 | 4,595 | 4,595 | 4,640 | 4,565 | 19,800 |
| September 08, 2025 | 4,565 | 4,555 | 4,555 | 4,575 | 4,550 | 10,200 |
| September 05, 2025 | 4,615 | 4,565 | 4,565 | 4,615 | 4,520 | 23,900 |
| September 04, 2025 | 4,545 | 4,625 | 4,625 | 4,635 | 4,545 | 13,900 |
| September 03, 2025 | 4,560 | 4,540 | 4,540 | 4,605 | 4,485 | 24,200 |
| September 02, 2025 | 4,635 | 4,560 | 4,560 | 4,655 | 4,560 | 19,800 |
| September 01, 2025 | 4,540 | 4,605 | 4,605 | 4,680 | 4,540 | 18,500 |
| August 29, 2025 | 4,560 | 4,595 | 4,595 | 4,640 | 4,560 | 18,600 |
| August 28, 2025 | 4,515 | 4,585 | 4,585 | 4,625 | 4,500 | 22,500 |
| August 27, 2025 | 4,480 | 4,515 | 4,515 | 4,525 | 4,455 | 30,700 |
| August 26, 2025 | 4,500 | 4,500 | 4,500 | 4,545 | 4,490 | 24,800 |
| August 25, 2025 | 4,615 | 4,525 | 4,525 | 4,620 | 4,525 | 29,300 |
| August 22, 2025 | 4,690 | 4,615 | 4,615 | 4,700 | 4,610 | 22,900 |
| August 21, 2025 | 4,570 | 4,665 | 4,665 | 4,670 | 4,570 | 23,200 |
| August 20, 2025 | 4,560 | 4,595 | 4,595 | 4,630 | 4,545 | 17,500 |
| August 19, 2025 | 4,615 | 4,600 | 4,600 | 4,645 | 4,585 | 25,600 |
| August 18, 2025 | 4,515 | 4,610 | 4,610 | 4,620 | 4,490 | 43,100 |
| August 15, 2025 | 4,585 | 4,515 | 4,515 | 4,585 | 4,485 | 49,800 |
| August 14, 2025 | 4,650 | 4,585 | 4,585 | 4,675 | 4,525 | 42,400 |
| August 13, 2025 | 4,590 | 4,655 | 4,655 | 4,680 | 4,510 | 57,700 |
| August 12, 2025 | 4,535 | 4,520 | 4,520 | 4,645 | 4,520 | 64,700 |
| August 08, 2025 | 4,495 | 4,535 | 4,535 | 4,560 | 4,440 | 66,600 |
| August 07, 2025 | 4,485 | 4,535 | 4,535 | 4,535 | 4,340 | 116,400 |
| August 06, 2025 | 4,240 | 4,550 | 4,550 | 4,575 | 4,240 | 125,700 |
| August 05, 2025 | 4,170 | 4,200 | 4,200 | 4,260 | 4,100 | 51,000 |
| August 04, 2025 | 4,155 | 4,175 | 4,175 | 4,205 | 4,125 | 40,200 |
| August 01, 2025 | 4,135 | 4,185 | 4,185 | 4,230 | 4,125 | 42,000 |
| July 31, 2025 | 4,045 | 4,120 | 4,120 | 4,175 | 4,045 | 24,200 |
| July 30, 2025 | 4,000 | 4,065 | 4,065 | 4,110 | 4,000 | 33,700 |
| July 29, 2025 | 3,940 | 4,000 | 4,000 | 4,005 | 3,940 | 16,400 |
| July 28, 2025 | 4,020 | 3,990 | 3,990 | 4,065 | 3,980 | 40,900 |
| July 25, 2025 | 4,015 | 4,010 | 4,010 | 4,040 | 3,980 | 57,100 |
| July 24, 2025 | 3,900 | 3,960 | 3,960 | 3,985 | 3,900 | 48,800 |
| July 23, 2025 | 3,915 | 3,875 | 3,875 | 3,940 | 3,790 | 81,200 |
| July 22, 2025 | 3,800 | 3,860 | 3,860 | 3,880 | 3,785 | 36,300 |
| July 18, 2025 | 3,895 | 3,825 | 3,825 | 3,935 | 3,780 | 32,600 |
| July 17, 2025 | 3,820 | 3,890 | 3,890 | 3,890 | 3,820 | 16,900 |
| July 16, 2025 | 3,820 | 3,825 | 3,825 | 3,860 | 3,795 | 18,800 |
| July 15, 2025 | 3,820 | 3,790 | 3,790 | 3,835 | 3,780 | 29,100 |
| July 14, 2025 | 3,730 | 3,790 | 3,790 | 3,815 | 3,730 | 18,600 |
| July 11, 2025 | 3,755 | 3,730 | 3,730 | 3,775 | 3,710 | 22,400 |
| July 10, 2025 | 3,760 | 3,730 | 3,730 | 3,785 | 3,715 | 35,600 |
| July 09, 2025 | 3,750 | 3,770 | 3,770 | 3,785 | 3,750 | 20,300 |
| July 08, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,685 | 31,400 |
| July 07, 2025 | 3,645 | 3,690 | 3,690 | 3,735 | 3,645 | 25,600 |
| July 04, 2025 | 3,625 | 3,665 | 3,665 | 3,695 | 3,605 | 19,800 |
| July 03, 2025 | 3,710 | 3,600 | 3,600 | 3,760 | 3,560 | 45,200 |
| July 02, 2025 | 3,690 | 3,710 | 3,710 | 3,770 | 3,690 | 28,900 |
| July 01, 2025 | 3,695 | 3,720 | 3,720 | 3,735 | 3,675 | 19,100 |