4,350.00
-470(-9.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,825 | 4,350 | 4,350 | 4,940 | 4,305 | 535,200 |
| October 02, 2025 | 4,915 | 4,820 | 4,820 | 5,290 | 4,765 | 506,700 |
| October 01, 2025 | 5,360 | 4,950 | 4,950 | 5,570 | 4,855 | 769,600 |
| September 30, 2025 | 4,550 | 5,210 | 5,210 | 5,210 | 4,505 | 728,700 |
| September 29, 2025 | 4,500 | 4,505 | 4,505 | 4,580 | 4,060 | 641,900 |
| September 26, 2025 | 4,475 | 4,295 | 4,295 | 4,480 | 3,885 | 699,300 |
| September 25, 2025 | 5,100 | 4,545 | 4,545 | 5,130 | 4,410 | 372,300 |
| September 24, 2025 | 5,070 | 5,080 | 5,080 | 5,190 | 4,765 | 299,900 |
| September 22, 2025 | 5,670 | 5,340 | 5,340 | 5,730 | 5,220 | 325,700 |
| September 19, 2025 | 6,460 | 5,700 | 5,700 | 6,480 | 5,550 | 403,900 |
| September 18, 2025 | 6,440 | 6,480 | 6,480 | 6,900 | 6,420 | 325,300 |
| September 17, 2025 | 6,440 | 6,480 | 6,480 | 6,900 | 6,420 | 325,300 |
| September 16, 2025 | 6,350 | 6,350 | 6,350 | 6,730 | 6,270 | 441,300 |
| September 12, 2025 | 7,100 | 5,900 | 5,900 | 7,100 | 5,900 | 323,100 |
| September 11, 2025 | 6,840 | 6,900 | 6,900 | 7,100 | 6,450 | 287,300 |
| September 10, 2025 | 6,660 | 6,840 | 6,840 | 7,500 | 6,060 | 803,600 |
| September 09, 2025 | 7,870 | 7,560 | 7,560 | 7,960 | 7,260 | 372,900 |
| September 08, 2025 | 7,390 | 7,870 | 7,870 | 8,230 | 7,370 | 329,500 |
| September 05, 2025 | 7,970 | 7,520 | 7,520 | 7,980 | 7,080 | 379,700 |
| September 04, 2025 | 8,050 | 8,120 | 8,120 | 8,680 | 7,850 | 390,600 |
| September 03, 2025 | 8,160 | 7,900 | 7,900 | 8,250 | 7,520 | 416,400 |
| September 02, 2025 | 8,190 | 8,310 | 8,310 | 8,550 | 7,540 | 642,400 |
| September 01, 2025 | 6,630 | 7,700 | 7,700 | 7,700 | 6,560 | 301,800 |
| August 29, 2025 | 7,000 | 6,700 | 6,700 | 7,200 | 6,160 | 650,000 |
| August 28, 2025 | 6,300 | 6,900 | 6,900 | 6,900 | 5,770 | 730,800 |
| August 27, 2025 | 7,280 | 6,680 | 6,680 | 8,070 | 6,680 | 703,100 |
| August 26, 2025 | 9,830 | 8,180 | 8,180 | 9,900 | 8,180 | 293,700 |
| August 25, 2025 | 8,330 | 9,680 | 9,680 | 9,680 | 7,900 | 562,300 |
| August 22, 2025 | 8,400 | 8,180 | 8,180 | 8,800 | 7,850 | 517,900 |
| August 21, 2025 | 6,560 | 7,550 | 7,550 | 7,550 | 6,560 | 550,200 |
| August 20, 2025 | 5,710 | 6,550 | 6,550 | 6,730 | 5,580 | 475,800 |
| August 19, 2025 | 5,160 | 5,760 | 5,760 | 5,880 | 5,100 | 265,400 |
| August 18, 2025 | 5,340 | 5,260 | 5,260 | 5,430 | 4,955 | 227,600 |
| August 15, 2025 | 5,120 | 5,240 | 5,240 | 5,470 | 5,060 | 468,900 |
| August 14, 2025 | 4,610 | 4,765 | 4,765 | 4,835 | 4,500 | 264,500 |
| August 13, 2025 | 4,725 | 4,610 | 4,610 | 4,795 | 4,470 | 298,500 |
| August 12, 2025 | 4,540 | 4,770 | 4,770 | 4,775 | 4,430 | 277,800 |
| August 08, 2025 | 4,250 | 4,590 | 4,590 | 4,590 | 4,200 | 253,600 |
| August 07, 2025 | 3,970 | 4,195 | 4,195 | 4,225 | 3,900 | 278,200 |
| August 06, 2025 | 3,640 | 3,945 | 3,945 | 3,975 | 3,615 | 242,700 |
| August 05, 2025 | 3,870 | 3,600 | 3,600 | 3,930 | 3,590 | 193,400 |
| August 04, 2025 | 3,695 | 3,850 | 3,850 | 4,045 | 3,670 | 280,500 |
| August 01, 2025 | 3,630 | 3,835 | 3,835 | 3,975 | 3,570 | 363,600 |
| July 31, 2025 | 3,340 | 3,700 | 3,700 | 3,720 | 3,340 | 374,000 |
| July 30, 2025 | 3,400 | 3,400 | 3,400 | 3,825 | 3,250 | 595,100 |
| July 29, 2025 | 3,405 | 3,470 | 3,470 | 3,550 | 3,325 | 146,700 |
| July 28, 2025 | 3,225 | 3,435 | 3,435 | 3,580 | 3,185 | 278,000 |
| July 25, 2025 | 3,040 | 3,200 | 3,200 | 3,230 | 3,035 | 162,900 |
| July 24, 2025 | 3,235 | 3,065 | 3,065 | 3,350 | 3,050 | 291,500 |
| July 23, 2025 | 3,385 | 3,235 | 3,235 | 3,510 | 3,115 | 592,200 |
| July 22, 2025 | 3,180 | 3,245 | 3,245 | 3,335 | 3,155 | 159,200 |
| July 18, 2025 | 3,515 | 3,275 | 3,275 | 3,635 | 3,260 | 162,300 |
| July 17, 2025 | 3,580 | 3,585 | 3,585 | 3,750 | 3,260 | 276,800 |
| July 16, 2025 | 3,420 | 3,535 | 3,535 | 3,600 | 3,110 | 279,900 |
| July 15, 2025 | 3,865 | 3,465 | 3,465 | 3,925 | 3,400 | 396,700 |
| July 14, 2025 | 3,620 | 3,860 | 3,860 | 4,150 | 3,450 | 827,800 |
| July 11, 2025 | 3,845 | 3,450 | 3,450 | 3,890 | 3,105 | 928,800 |
| July 10, 2025 | 2,920 | 3,355 | 3,355 | 3,440 | 2,920 | 1.64M |
| July 09, 2025 | 2,888 | 2,940 | 2,940 | 3,095 | 2,750 | 1.3M |
| July 08, 2025 | 2,642 | 2,892 | 2,892 | 2,892 | 2,612 | 1.31M |