4,256.00
+69(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,200 | 4,256 | 4,256 | 4,256 | 4,200 | 490,800 |
| September 25, 2025 | 4,195 | 4,187 | 4,187 | 4,198 | 4,160 | 375,800 |
| September 24, 2025 | 4,179 | 4,192 | 4,192 | 4,208 | 4,163 | 481,000 |
| September 22, 2025 | 4,159 | 4,156 | 4,156 | 4,196 | 4,141 | 433,800 |
| September 19, 2025 | 4,109 | 4,153 | 4,153 | 4,153 | 4,096 | 726,100 |
| September 18, 2025 | 4,182 | 4,112 | 4,112 | 4,187 | 4,111 | 394,100 |
| September 17, 2025 | 4,180 | 4,177 | 4,177 | 4,198 | 4,166 | 326,200 |
| September 16, 2025 | 4,156 | 4,188 | 4,188 | 4,206 | 4,154 | 382,200 |
| September 12, 2025 | 4,208 | 4,179 | 4,179 | 4,220 | 4,178 | 402,800 |
| September 11, 2025 | 4,217 | 4,209 | 4,209 | 4,246 | 4,184 | 374,600 |
| September 10, 2025 | 4,224 | 4,206 | 4,206 | 4,245 | 4,206 | 311,300 |
| September 09, 2025 | 4,246 | 4,224 | 4,224 | 4,253 | 4,206 | 321,200 |
| September 08, 2025 | 4,256 | 4,245 | 4,245 | 4,290 | 4,245 | 285,600 |
| September 05, 2025 | 4,265 | 4,256 | 4,256 | 4,278 | 4,248 | 222,000 |
| September 04, 2025 | 4,253 | 4,265 | 4,265 | 4,267 | 4,225 | 314,200 |
| September 03, 2025 | 4,220 | 4,229 | 4,229 | 4,229 | 4,188 | 332,500 |
| September 02, 2025 | 4,225 | 4,220 | 4,220 | 4,257 | 4,206 | 290,600 |
| September 01, 2025 | 4,178 | 4,220 | 4,220 | 4,244 | 4,154 | 376,600 |
| August 29, 2025 | 4,164 | 4,137 | 4,137 | 4,178 | 4,125 | 340,600 |
| August 28, 2025 | 4,194 | 4,207 | 4,207 | 4,223 | 4,189 | 215,000 |
| August 27, 2025 | 4,210 | 4,202 | 4,202 | 4,223 | 4,187 | 350,600 |
| August 26, 2025 | 4,230 | 4,235 | 4,235 | 4,235 | 4,198 | 338,300 |
| August 25, 2025 | 4,236 | 4,227 | 4,227 | 4,250 | 4,222 | 257,000 |
| August 22, 2025 | 4,265 | 4,248 | 4,248 | 4,265 | 4,232 | 187,300 |
| August 21, 2025 | 4,318 | 4,271 | 4,271 | 4,318 | 4,255 | 237,700 |
| August 20, 2025 | 4,254 | 4,291 | 4,291 | 4,320 | 4,254 | 362,200 |
| August 19, 2025 | 4,230 | 4,252 | 4,252 | 4,263 | 4,212 | 221,300 |
| August 18, 2025 | 4,194 | 4,230 | 4,230 | 4,230 | 4,183 | 269,100 |
| August 15, 2025 | 4,165 | 4,177 | 4,177 | 4,185 | 4,132 | 274,100 |
| August 14, 2025 | 4,187 | 4,173 | 4,173 | 4,200 | 4,158 | 385,400 |
| August 13, 2025 | 4,220 | 4,218 | 4,218 | 4,230 | 4,187 | 455,500 |
| August 12, 2025 | 4,256 | 4,238 | 4,238 | 4,269 | 4,207 | 527,600 |
| August 08, 2025 | 4,285 | 4,256 | 4,256 | 4,285 | 4,230 | 454,500 |
| August 07, 2025 | 4,299 | 4,265 | 4,265 | 4,301 | 4,247 | 557,100 |
| August 06, 2025 | 4,249 | 4,287 | 4,287 | 4,309 | 4,227 | 519,900 |
| August 05, 2025 | 4,235 | 4,244 | 4,244 | 4,274 | 4,216 | 473,000 |
| August 04, 2025 | 4,200 | 4,242 | 4,242 | 4,264 | 4,179 | 555,100 |
| August 01, 2025 | 4,138 | 4,200 | 4,200 | 4,207 | 4,123 | 493,600 |
| July 31, 2025 | 4,101 | 4,130 | 4,130 | 4,138 | 4,088 | 456,400 |
| July 30, 2025 | 4,064 | 4,114 | 4,114 | 4,133 | 4,061 | 595,100 |
| July 29, 2025 | 4,078 | 4,039 | 4,039 | 4,080 | 4,011 | 466,300 |
| July 28, 2025 | 4,070 | 4,051 | 4,051 | 4,098 | 4,043 | 522,400 |
| July 25, 2025 | 4,040 | 4,087 | 4,087 | 4,099 | 4,028 | 590,800 |
| July 24, 2025 | 3,946 | 4,028 | 4,028 | 4,028 | 3,938 | 629,000 |
| July 23, 2025 | 3,936 | 3,932 | 3,932 | 3,951 | 3,902 | 485,200 |
| July 22, 2025 | 3,934 | 3,941 | 3,941 | 3,975 | 3,925 | 441,700 |
| July 18, 2025 | 3,919 | 3,922 | 3,922 | 3,960 | 3,918 | 509,500 |
| July 17, 2025 | 3,887 | 3,903 | 3,903 | 3,916 | 3,875 | 358,100 |
| July 16, 2025 | 3,839 | 3,894 | 3,894 | 3,904 | 3,828 | 520,400 |
| July 15, 2025 | 3,840 | 3,839 | 3,839 | 3,852 | 3,787 | 590,500 |
| July 14, 2025 | 3,898 | 3,855 | 3,855 | 3,907 | 3,844 | 364,300 |
| July 11, 2025 | 3,891 | 3,899 | 3,899 | 3,920 | 3,883 | 481,900 |
| July 10, 2025 | 3,900 | 3,888 | 3,888 | 3,907 | 3,860 | 626,200 |
| July 09, 2025 | 3,979 | 3,903 | 3,903 | 3,983 | 3,893 | 832,200 |
| July 08, 2025 | 3,990 | 3,953 | 3,953 | 4,016 | 3,931 | 1.3M |
| July 07, 2025 | 3,950 | 3,930 | 3,930 | 4,007 | 3,879 | 1.68M |
| July 04, 2025 | 3,840 | 3,912 | 3,912 | 3,980 | 3,785 | 3.95M |
| July 03, 2025 | 3,509 | 3,490 | 3,490 | 3,549 | 3,483 | 734,000 |
| July 02, 2025 | 3,404 | 3,537 | 3,537 | 3,537 | 3,400 | 1.11M |
| July 01, 2025 | 3,386 | 3,397 | 3,397 | 3,415 | 3,379 | 487,000 |