4,825.00
-25(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,820 | 4,825 | 4,825 | 4,915 | 4,790 | 26,900 |
| October 02, 2025 | 4,960 | 4,850 | 4,850 | 5,000 | 4,820 | 30,300 |
| October 01, 2025 | 5,000 | 4,950 | 4,950 | 5,050 | 4,880 | 29,900 |
| September 30, 2025 | 5,000 | 5,000 | 5,000 | 5,100 | 4,970 | 21,600 |
| September 29, 2025 | 5,190 | 4,960 | 4,960 | 5,190 | 4,900 | 47,200 |
| September 26, 2025 | 5,110 | 5,140 | 5,140 | 5,200 | 5,070 | 36,900 |
| September 25, 2025 | 5,200 | 5,160 | 5,160 | 5,220 | 5,120 | 25,600 |
| September 24, 2025 | 5,080 | 5,160 | 5,160 | 5,190 | 5,070 | 30,900 |
| September 22, 2025 | 5,080 | 5,100 | 5,100 | 5,100 | 5,040 | 10,500 |
| September 19, 2025 | 5,040 | 5,030 | 5,030 | 5,080 | 4,990 | 26,600 |
| September 18, 2025 | 5,020 | 5,000 | 5,000 | 5,040 | 4,945 | 14,100 |
| September 17, 2025 | 5,010 | 4,980 | 4,980 | 5,020 | 4,965 | 14,100 |
| September 16, 2025 | 5,060 | 5,010 | 5,010 | 5,060 | 5,000 | 12,300 |
| September 12, 2025 | 5,030 | 5,060 | 5,060 | 5,060 | 5,000 | 12,500 |
| September 11, 2025 | 5,060 | 5,050 | 5,050 | 5,070 | 5,010 | 9,400 |
| September 10, 2025 | 5,070 | 5,050 | 5,050 | 5,080 | 5,050 | 7,800 |
| September 09, 2025 | 5,050 | 5,080 | 5,080 | 5,150 | 5,020 | 8,400 |
| September 08, 2025 | 5,080 | 5,080 | 5,080 | 5,090 | 5,050 | 6,200 |
| September 05, 2025 | 5,040 | 5,080 | 5,080 | 5,090 | 5,010 | 13,500 |
| September 04, 2025 | 5,040 | 5,040 | 5,040 | 5,070 | 5,010 | 7,500 |
| September 03, 2025 | 5,020 | 5,040 | 5,040 | 5,070 | 5,000 | 17,900 |
| September 02, 2025 | 5,090 | 4,970 | 4,970 | 5,090 | 4,970 | 12,300 |
| September 01, 2025 | 5,170 | 5,040 | 5,040 | 5,180 | 5,010 | 13,800 |
| August 29, 2025 | 5,140 | 5,130 | 5,130 | 5,140 | 5,060 | 34,400 |
| August 28, 2025 | 5,170 | 5,120 | 5,120 | 5,170 | 5,110 | 18,800 |
| August 27, 2025 | 5,160 | 5,190 | 5,156 | 5,200 | 5,150 | 15,200 |
| August 26, 2025 | 5,190 | 5,160 | 5,126.2 | 5,200 | 5,120 | 19,600 |
| August 25, 2025 | 5,200 | 5,190 | 5,156 | 5,200 | 5,140 | 22,800 |
| August 22, 2025 | 5,220 | 5,200 | 5,200 | 5,250 | 5,180 | 18,400 |
| August 21, 2025 | 5,270 | 5,240 | 5,240 | 5,270 | 5,210 | 15,500 |
| August 20, 2025 | 5,240 | 5,280 | 5,280 | 5,290 | 5,230 | 11,500 |
| August 19, 2025 | 5,270 | 5,260 | 5,260 | 5,290 | 5,230 | 20,400 |
| August 18, 2025 | 5,150 | 5,240 | 5,230 | 5,250 | 5,140 | 15,600 |
| August 15, 2025 | 5,160 | 5,180 | 5,180 | 5,220 | 5,160 | 15,900 |
| August 14, 2025 | 5,160 | 5,180 | 5,180 | 5,200 | 5,150 | 14,700 |
| August 13, 2025 | 5,210 | 5,180 | 5,180 | 5,210 | 5,140 | 27,200 |
| August 12, 2025 | 5,250 | 5,200 | 5,200 | 5,260 | 5,180 | 14,700 |
| August 08, 2025 | 5,200 | 5,230 | 5,230 | 5,250 | 5,170 | 23,900 |
| August 07, 2025 | 5,190 | 5,200 | 5,200 | 5,280 | 5,150 | 19,400 |
| August 06, 2025 | 5,090 | 5,190 | 5,190 | 5,220 | 5,090 | 10,600 |
| August 05, 2025 | 5,110 | 5,090 | 5,090 | 5,150 | 5,080 | 8,200 |
| August 04, 2025 | 5,100 | 5,110 | 5,110 | 5,150 | 5,080 | 9,200 |
| August 01, 2025 | 4,980 | 5,100 | 5,100 | 5,110 | 4,920 | 25,900 |
| July 31, 2025 | 4,920 | 4,955 | 4,955 | 4,985 | 4,920 | 9,600 |
| July 30, 2025 | 4,900 | 4,920 | 4,920 | 4,950 | 4,855 | 32,300 |
| July 29, 2025 | 4,855 | 4,915 | 4,915 | 4,945 | 4,830 | 14,800 |
| July 28, 2025 | 4,940 | 4,875 | 4,875 | 4,960 | 4,875 | 13,800 |
| July 25, 2025 | 4,945 | 4,980 | 4,980 | 4,995 | 4,900 | 11,900 |
| July 24, 2025 | 4,905 | 4,905 | 4,905 | 4,955 | 4,895 | 14,400 |
| July 23, 2025 | 5,030 | 4,905 | 4,905 | 5,050 | 4,875 | 26,700 |
| July 22, 2025 | 4,980 | 5,050 | 5,050 | 5,080 | 4,980 | 17,700 |
| July 18, 2025 | 5,030 | 4,970 | 4,970 | 5,030 | 4,955 | 13,700 |
| July 17, 2025 | 4,900 | 4,980 | 4,980 | 5,000 | 4,900 | 14,900 |
| July 16, 2025 | 4,895 | 4,935 | 4,935 | 5,030 | 4,895 | 27,800 |
| July 15, 2025 | 4,835 | 4,880 | 4,880 | 4,880 | 4,805 | 20,400 |
| July 14, 2025 | 4,785 | 4,805 | 4,805 | 4,815 | 4,750 | 19,800 |
| July 11, 2025 | 4,740 | 4,775 | 4,775 | 4,830 | 4,740 | 18,800 |
| July 10, 2025 | 4,755 | 4,715 | 4,715 | 4,765 | 4,685 | 21,600 |
| July 09, 2025 | 4,730 | 4,700 | 4,700 | 4,760 | 4,700 | 21,300 |
| July 08, 2025 | 4,710 | 4,695 | 4,695 | 4,710 | 4,660 | 11,800 |