4,727.00
+21(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,727 | 4,727 | 4,727 | 4,758 | 4,717 | 815,100 |
| September 25, 2025 | 4,730 | 4,706 | 4,706 | 4,735 | 4,672 | 824,300 |
| September 24, 2025 | 4,747 | 4,690 | 4,690 | 4,756 | 4,671 | 1.04M |
| September 22, 2025 | 4,685 | 4,706 | 4,706 | 4,729 | 4,669 | 605,900 |
| September 19, 2025 | 4,615 | 4,685 | 4,685 | 4,697 | 4,607 | 1.22M |
| September 18, 2025 | 4,696 | 4,651 | 4,651 | 4,696 | 4,643 | 638,600 |
| September 17, 2025 | 4,690 | 4,673 | 4,673 | 4,740 | 4,665 | 1.47M |
| September 16, 2025 | 4,624 | 4,684 | 4,684 | 4,692 | 4,606 | 1.47M |
| September 12, 2025 | 4,628 | 4,601 | 4,601 | 4,656 | 4,601 | 751,600 |
| September 11, 2025 | 4,628 | 4,647 | 4,647 | 4,663 | 4,621 | 751,600 |
| September 10, 2025 | 4,622 | 4,658 | 4,658 | 4,680 | 4,604 | 974,200 |
| September 09, 2025 | 4,671 | 4,589 | 4,589 | 4,683 | 4,580 | 1.15M |
| September 08, 2025 | 4,721 | 4,680 | 4,680 | 4,736 | 4,680 | 522,000 |
| September 05, 2025 | 4,734 | 4,707 | 4,707 | 4,738 | 4,686 | 479,000 |
| September 04, 2025 | 4,715 | 4,720 | 4,720 | 4,741 | 4,692 | 563,100 |
| September 03, 2025 | 4,702 | 4,705 | 4,705 | 4,753 | 4,699 | 1.2M |
| September 02, 2025 | 4,605 | 4,725 | 4,725 | 4,830 | 4,524 | 8.67M |
| September 01, 2025 | 4,571 | 4,590 | 4,590 | 4,648 | 4,570 | 381,200 |
| August 29, 2025 | 4,565 | 4,560 | 4,560 | 4,572 | 4,540 | 537,300 |
| August 28, 2025 | 4,585 | 4,573 | 4,573 | 4,588 | 4,555 | 442,400 |
| August 27, 2025 | 4,599 | 4,575 | 4,575 | 4,605 | 4,571 | 581,100 |
| August 26, 2025 | 4,705 | 4,619 | 4,619 | 4,709 | 4,619 | 980,900 |
| August 25, 2025 | 4,608 | 4,716 | 4,716 | 4,810 | 4,607 | 885,200 |
| August 22, 2025 | 4,635 | 4,600 | 4,600 | 4,643 | 4,583 | 436,800 |
| August 21, 2025 | 4,690 | 4,634 | 4,634 | 4,694 | 4,634 | 483,400 |
| August 20, 2025 | 4,622 | 4,683 | 4,683 | 4,707 | 4,615 | 748,200 |
| August 19, 2025 | 4,506 | 4,577 | 4,577 | 4,577 | 4,506 | 1.38M |
| August 18, 2025 | 4,691 | 4,646 | 4,646 | 4,710 | 4,638 | 674,700 |
| August 15, 2025 | 4,720 | 4,691 | 4,691 | 4,725 | 4,635 | 748,400 |
| August 14, 2025 | 4,774 | 4,751 | 4,751 | 4,803 | 4,743 | 614,800 |
| August 13, 2025 | 4,783 | 4,759 | 4,759 | 4,808 | 4,759 | 672,800 |
| August 12, 2025 | 4,805 | 4,805 | 4,805 | 4,839 | 4,791 | 933,700 |
| August 08, 2025 | 4,720 | 4,772 | 4,772 | 4,805 | 4,718 | 1.35M |
| August 07, 2025 | 4,563 | 4,662 | 4,662 | 4,666 | 4,442 | 1.49M |
| August 06, 2025 | 4,601 | 4,596 | 4,596 | 4,615 | 4,571 | 769,500 |
| August 05, 2025 | 4,600 | 4,577 | 4,577 | 4,623 | 4,565 | 816,000 |
| August 04, 2025 | 4,588 | 4,616 | 4,616 | 4,629 | 4,565 | 850,600 |
| August 01, 2025 | 4,558 | 4,590 | 4,590 | 4,616 | 4,558 | 599,000 |
| July 31, 2025 | 4,568 | 4,568 | 4,568 | 4,576 | 4,555 | 522,300 |
| July 30, 2025 | 4,581 | 4,568 | 4,568 | 4,594 | 4,549 | 765,700 |
| July 29, 2025 | 4,575 | 4,550 | 4,550 | 4,577 | 4,530 | 549,800 |
| July 28, 2025 | 4,550 | 4,578 | 4,578 | 4,583 | 4,545 | 564,900 |
| July 25, 2025 | 4,625 | 4,567 | 4,567 | 4,630 | 4,564 | 395,400 |
| July 24, 2025 | 4,600 | 4,606 | 4,606 | 4,615 | 4,593 | 666,300 |
| July 23, 2025 | 4,528 | 4,588 | 4,588 | 4,609 | 4,518 | 933,000 |
| July 22, 2025 | 4,500 | 4,505 | 4,505 | 4,566 | 4,487 | 750,700 |
| July 18, 2025 | 4,531 | 4,545 | 4,545 | 4,562 | 4,522 | 710,800 |
| July 17, 2025 | 4,470 | 4,500 | 4,500 | 4,503 | 4,457 | 580,900 |
| July 16, 2025 | 4,465 | 4,486 | 4,486 | 4,486 | 4,442 | 634,700 |
| July 15, 2025 | 4,489 | 4,455 | 4,455 | 4,514 | 4,455 | 438,200 |
| July 14, 2025 | 4,501 | 4,488 | 4,488 | 4,515 | 4,479 | 418,000 |
| July 11, 2025 | 4,460 | 4,469 | 4,469 | 4,479 | 4,446 | 919,600 |
| July 10, 2025 | 4,500 | 4,451 | 4,451 | 4,524 | 4,451 | 947,900 |
| July 09, 2025 | 4,523 | 4,526 | 4,526 | 4,547 | 4,493 | 769,200 |
| July 08, 2025 | 4,508 | 4,482 | 4,482 | 4,556 | 4,465 | 1.45M |
| July 07, 2025 | 4,631 | 4,627 | 4,627 | 4,673 | 4,623 | 430,900 |
| July 04, 2025 | 4,609 | 4,631 | 4,631 | 4,631 | 4,597 | 302,400 |
| July 03, 2025 | 4,589 | 4,627 | 4,627 | 4,632 | 4,589 | 456,100 |
| July 02, 2025 | 4,617 | 4,627 | 4,627 | 4,644 | 4,617 | 367,400 |
| July 01, 2025 | 4,619 | 4,616 | 4,616 | 4,634 | 4,584 | 417,500 |