4,952.00
-31(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,913 | 4,952 | 4,952 | 4,987 | 4,913 | 99,500 |
| October 02, 2025 | 4,994 | 4,983 | 4,983 | 5,028 | 4,928 | 91,300 |
| October 01, 2025 | 5,044 | 5,008 | 5,008 | 5,053 | 4,961 | 136,400 |
| September 30, 2025 | 5,110 | 5,063 | 5,063 | 5,122 | 5,059 | 144,400 |
| September 29, 2025 | 5,280 | 5,140 | 5,140 | 5,283 | 5,116 | 153,700 |
| September 26, 2025 | 5,240 | 5,286 | 5,286 | 5,299 | 5,239 | 186,700 |
| September 25, 2025 | 5,200 | 5,215 | 5,215 | 5,247 | 5,196 | 105,700 |
| September 24, 2025 | 5,200 | 5,188 | 5,188 | 5,227 | 5,166 | 116,200 |
| September 22, 2025 | 5,200 | 5,200 | 5,200 | 5,396 | 5,189 | 150,600 |
| September 19, 2025 | 5,198 | 5,222 | 5,222 | 5,233 | 5,190 | 176,600 |
| September 18, 2025 | 5,312 | 5,198 | 5,198 | 5,445 | 5,170 | 304,200 |
| September 17, 2025 | 5,150 | 5,167 | 5,167 | 5,182 | 5,133 | 304,200 |
| September 16, 2025 | 5,109 | 5,139 | 5,139 | 5,141 | 5,095 | 110,800 |
| September 12, 2025 | 5,150 | 5,109 | 5,109 | 5,150 | 5,097 | 148,000 |
| September 11, 2025 | 5,100 | 5,140 | 5,140 | 5,154 | 5,095 | 76,800 |
| September 10, 2025 | 5,150 | 5,105 | 5,105 | 5,154 | 5,101 | 89,500 |
| September 09, 2025 | 5,149 | 5,134 | 5,134 | 5,152 | 5,091 | 125,300 |
| September 08, 2025 | 5,115 | 5,100 | 5,100 | 5,143 | 5,096 | 102,300 |
| September 05, 2025 | 5,100 | 5,100 | 5,100 | 5,119 | 5,068 | 135,000 |
| September 04, 2025 | 5,027 | 5,099 | 5,099 | 5,099 | 4,984 | 152,400 |
| September 03, 2025 | 5,006 | 5,013 | 5,013 | 5,030 | 4,995 | 146,100 |
| September 02, 2025 | 5,020 | 5,006 | 5,006 | 5,032 | 4,995 | 126,400 |
| September 01, 2025 | 4,919 | 5,016 | 5,016 | 5,018 | 4,908 | 126,800 |
| August 29, 2025 | 4,945 | 4,907 | 4,907 | 4,969 | 4,887 | 144,000 |
| August 28, 2025 | 4,935 | 4,947 | 4,947 | 4,990 | 4,935 | 97,700 |
| August 27, 2025 | 4,951 | 4,962 | 4,962 | 4,966 | 4,917 | 113,800 |
| August 26, 2025 | 4,964 | 4,983 | 4,983 | 4,983 | 4,933 | 166,600 |
| August 25, 2025 | 4,953 | 4,939 | 4,939 | 5,018 | 4,902 | 134,300 |
| August 22, 2025 | 4,925 | 4,919 | 4,919 | 4,925 | 4,885 | 55,400 |
| August 21, 2025 | 4,962 | 4,927 | 4,927 | 4,962 | 4,892 | 68,400 |
| August 20, 2025 | 4,960 | 4,967 | 4,967 | 5,040 | 4,949 | 183,800 |
| August 19, 2025 | 4,900 | 4,893 | 4,893 | 4,902 | 4,850 | 132,500 |
| August 18, 2025 | 4,866 | 4,888 | 4,888 | 4,921 | 4,866 | 118,000 |
| August 15, 2025 | 4,876 | 4,873 | 4,873 | 4,888 | 4,834 | 119,000 |
| August 14, 2025 | 4,853 | 4,873 | 4,873 | 4,880 | 4,831 | 120,600 |
| August 13, 2025 | 4,869 | 4,836 | 4,836 | 4,892 | 4,784 | 192,600 |
| August 12, 2025 | 4,948 | 4,869 | 4,869 | 4,949 | 4,867 | 171,600 |
| August 08, 2025 | 4,905 | 4,939 | 4,939 | 4,958 | 4,865 | 248,000 |
| August 07, 2025 | 4,700 | 4,903 | 4,903 | 4,917 | 4,649 | 468,200 |
| August 06, 2025 | 4,800 | 4,837 | 4,837 | 4,865 | 4,771 | 192,900 |
| August 05, 2025 | 4,748 | 4,813 | 4,813 | 4,848 | 4,715 | 191,800 |
| August 04, 2025 | 4,732 | 4,771 | 4,771 | 4,774 | 4,720 | 145,100 |
| August 01, 2025 | 4,676 | 4,734 | 4,734 | 4,754 | 4,669 | 195,300 |
| July 31, 2025 | 4,693 | 4,676 | 4,676 | 4,693 | 4,642 | 112,000 |
| July 30, 2025 | 4,650 | 4,693 | 4,693 | 4,693 | 4,643 | 104,000 |
| July 29, 2025 | 4,621 | 4,642 | 4,642 | 4,660 | 4,600 | 185,700 |
| July 28, 2025 | 4,671 | 4,669 | 4,669 | 4,697 | 4,657 | 123,600 |
| July 25, 2025 | 4,659 | 4,671 | 4,671 | 4,671 | 4,646 | 130,600 |
| July 24, 2025 | 4,670 | 4,637 | 4,637 | 4,705 | 4,633 | 228,400 |
| July 23, 2025 | 4,560 | 4,634 | 4,634 | 4,659 | 4,528 | 334,500 |
| July 22, 2025 | 4,518 | 4,538 | 4,538 | 4,560 | 4,505 | 169,700 |
| July 18, 2025 | 4,543 | 4,520 | 4,520 | 4,595 | 4,512 | 327,000 |
| July 17, 2025 | 4,450 | 4,507 | 4,507 | 4,518 | 4,437 | 226,700 |
| July 16, 2025 | 4,460 | 4,445 | 4,445 | 4,494 | 4,441 | 200,100 |
| July 15, 2025 | 4,452 | 4,467 | 4,467 | 4,483 | 4,438 | 241,700 |
| July 14, 2025 | 4,450 | 4,436 | 4,436 | 4,498 | 4,429 | 264,300 |
| July 11, 2025 | 4,480 | 4,480 | 4,480 | 4,500 | 4,465 | 151,800 |
| July 10, 2025 | 4,505 | 4,473 | 4,473 | 4,527 | 4,462 | 184,500 |
| July 09, 2025 | 4,556 | 4,514 | 4,514 | 4,577 | 4,505 | 183,900 |
| July 08, 2025 | 4,641 | 4,562 | 4,562 | 4,642 | 4,562 | 192,900 |