4,345.00
+45(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,300 | 4,345 | 4,345 | 4,375 | 4,300 | 197,500 |
| September 25, 2025 | 4,320 | 4,300 | 4,300 | 4,350 | 4,300 | 113,000 |
| September 24, 2025 | 4,305 | 4,325 | 4,325 | 4,350 | 4,285 | 83,200 |
| September 22, 2025 | 4,320 | 4,330 | 4,330 | 4,360 | 4,305 | 77,500 |
| September 19, 2025 | 4,330 | 4,335 | 4,335 | 4,370 | 4,315 | 74,100 |
| September 18, 2025 | 4,350 | 4,330 | 4,330 | 4,365 | 4,305 | 62,200 |
| September 17, 2025 | 4,345 | 4,340 | 4,340 | 4,345 | 4,305 | 62,200 |
| September 16, 2025 | 4,260 | 4,310 | 4,310 | 4,325 | 4,255 | 44,700 |
| September 12, 2025 | 4,270 | 4,270 | 4,270 | 4,290 | 4,255 | 39,700 |
| September 11, 2025 | 4,255 | 4,270 | 4,270 | 4,280 | 4,235 | 25,500 |
| September 10, 2025 | 4,280 | 4,260 | 4,260 | 4,290 | 4,250 | 27,300 |
| September 09, 2025 | 4,265 | 4,280 | 4,280 | 4,295 | 4,255 | 36,200 |
| September 08, 2025 | 4,245 | 4,255 | 4,255 | 4,285 | 4,245 | 25,600 |
| September 05, 2025 | 4,270 | 4,240 | 4,240 | 4,290 | 4,240 | 32,200 |
| September 04, 2025 | 4,245 | 4,260 | 4,260 | 4,280 | 4,225 | 28,400 |
| September 03, 2025 | 4,250 | 4,250 | 4,250 | 4,280 | 4,240 | 32,300 |
| September 02, 2025 | 4,260 | 4,265 | 4,265 | 4,310 | 4,245 | 36,000 |
| September 01, 2025 | 4,200 | 4,260 | 4,260 | 4,260 | 4,180 | 51,600 |
| August 29, 2025 | 4,230 | 4,145 | 4,145 | 4,240 | 4,145 | 41,000 |
| August 28, 2025 | 4,240 | 4,255 | 4,255 | 4,260 | 4,215 | 40,700 |
| August 27, 2025 | 4,235 | 4,250 | 4,250 | 4,270 | 4,225 | 40,300 |
| August 26, 2025 | 4,240 | 4,260 | 4,260 | 4,260 | 4,215 | 46,500 |
| August 25, 2025 | 4,275 | 4,240 | 4,240 | 4,275 | 4,220 | 41,500 |
| August 22, 2025 | 4,335 | 4,265 | 4,265 | 4,335 | 4,250 | 46,000 |
| August 21, 2025 | 4,350 | 4,315 | 4,315 | 4,350 | 4,290 | 38,100 |
| August 20, 2025 | 4,275 | 4,330 | 4,330 | 4,345 | 4,275 | 54,600 |
| August 19, 2025 | 4,230 | 4,275 | 4,275 | 4,280 | 4,205 | 46,000 |
| August 18, 2025 | 4,180 | 4,200 | 4,200 | 4,245 | 4,175 | 59,000 |
| August 15, 2025 | 4,195 | 4,145 | 4,145 | 4,200 | 4,135 | 35,500 |
| August 14, 2025 | 4,210 | 4,185 | 4,185 | 4,245 | 4,165 | 48,300 |
| August 13, 2025 | 4,240 | 4,210 | 4,210 | 4,245 | 4,210 | 36,100 |
| August 12, 2025 | 4,265 | 4,240 | 4,240 | 4,300 | 4,225 | 40,300 |
| August 08, 2025 | 4,280 | 4,265 | 4,265 | 4,305 | 4,255 | 42,800 |
| August 07, 2025 | 4,255 | 4,280 | 4,280 | 4,290 | 4,245 | 35,400 |
| August 06, 2025 | 4,250 | 4,255 | 4,255 | 4,285 | 4,205 | 63,100 |
| August 05, 2025 | 4,380 | 4,255 | 4,255 | 4,415 | 4,245 | 114,300 |
| August 04, 2025 | 4,520 | 4,355 | 4,355 | 4,605 | 4,350 | 204,900 |
| August 01, 2025 | 4,025 | 4,565 | 4,565 | 4,575 | 4,015 | 363,100 |
| July 31, 2025 | 4,085 | 4,045 | 4,045 | 4,090 | 4,045 | 43,800 |
| July 30, 2025 | 4,045 | 4,070 | 4,070 | 4,080 | 4,045 | 26,400 |
| July 29, 2025 | 4,105 | 4,070 | 4,070 | 4,105 | 4,055 | 28,000 |
| July 28, 2025 | 4,095 | 4,105 | 4,105 | 4,130 | 4,095 | 29,100 |
| July 25, 2025 | 4,080 | 4,095 | 4,095 | 4,115 | 4,055 | 38,500 |
| July 24, 2025 | 4,015 | 4,060 | 4,060 | 4,085 | 4,015 | 41,100 |
| July 23, 2025 | 4,065 | 4,010 | 4,010 | 4,085 | 3,995 | 54,400 |
| July 22, 2025 | 4,085 | 4,025 | 4,025 | 4,100 | 4,010 | 30,800 |
| July 18, 2025 | 4,095 | 4,085 | 4,085 | 4,140 | 4,085 | 33,200 |
| July 17, 2025 | 4,085 | 4,080 | 4,080 | 4,090 | 4,060 | 22,800 |
| July 16, 2025 | 4,095 | 4,080 | 4,080 | 4,130 | 4,060 | 31,500 |
| July 15, 2025 | 4,100 | 4,085 | 4,085 | 4,105 | 4,060 | 27,200 |
| July 14, 2025 | 4,085 | 4,105 | 4,105 | 4,145 | 4,080 | 57,600 |
| July 11, 2025 | 4,070 | 4,045 | 4,045 | 4,100 | 4,040 | 40,800 |
| July 10, 2025 | 4,075 | 4,035 | 4,035 | 4,090 | 4,015 | 38,000 |
| July 09, 2025 | 4,045 | 4,075 | 4,075 | 4,110 | 4,045 | 32,500 |
| July 08, 2025 | 4,105 | 4,045 | 4,045 | 4,130 | 4,030 | 69,200 |
| July 07, 2025 | 4,130 | 4,105 | 4,105 | 4,140 | 4,075 | 46,400 |
| July 04, 2025 | 4,040 | 4,115 | 4,115 | 4,115 | 4,010 | 105,800 |
| July 03, 2025 | 4,010 | 4,040 | 4,040 | 4,050 | 3,965 | 68,300 |
| July 02, 2025 | 3,900 | 4,020 | 4,020 | 4,025 | 3,890 | 96,200 |
| July 01, 2025 | 3,985 | 3,935 | 3,935 | 4,020 | 3,930 | 81,700 |