4,010.00
+20(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,990 | 4,010 | 4,010 | 4,020 | 3,985 | 32,800 |
| September 25, 2025 | 3,965 | 3,990 | 3,990 | 4,010 | 3,965 | 41,600 |
| September 24, 2025 | 3,995 | 3,985 | 3,985 | 3,995 | 3,965 | 27,200 |
| September 22, 2025 | 3,985 | 3,995 | 3,995 | 4,030 | 3,980 | 20,700 |
| September 19, 2025 | 4,000 | 3,995 | 3,995 | 4,005 | 3,975 | 23,500 |
| September 18, 2025 | 3,980 | 4,025 | 4,025 | 4,030 | 3,980 | 27,600 |
| September 17, 2025 | 3,975 | 3,980 | 3,980 | 3,995 | 3,945 | 27,600 |
| September 16, 2025 | 3,985 | 3,995 | 3,995 | 3,995 | 3,965 | 24,700 |
| September 12, 2025 | 3,985 | 3,985 | 3,985 | 3,995 | 3,970 | 16,300 |
| September 11, 2025 | 3,985 | 3,995 | 3,995 | 4,020 | 3,965 | 18,700 |
| September 10, 2025 | 4,000 | 3,990 | 3,990 | 4,020 | 3,970 | 23,500 |
| September 09, 2025 | 4,010 | 4,010 | 4,010 | 4,030 | 3,975 | 30,600 |
| September 08, 2025 | 3,950 | 4,000 | 4,000 | 4,015 | 3,950 | 46,800 |
| September 05, 2025 | 3,930 | 3,940 | 3,940 | 3,960 | 3,925 | 20,200 |
| September 04, 2025 | 3,885 | 3,945 | 3,945 | 3,950 | 3,845 | 44,200 |
| September 03, 2025 | 3,825 | 3,885 | 3,885 | 3,900 | 3,825 | 43,700 |
| September 02, 2025 | 3,830 | 3,830 | 3,830 | 3,855 | 3,810 | 30,800 |
| September 01, 2025 | 3,775 | 3,795 | 3,795 | 3,830 | 3,770 | 28,900 |
| August 29, 2025 | 3,840 | 3,790 | 3,790 | 3,850 | 3,770 | 39,800 |
| August 28, 2025 | 3,850 | 3,835 | 3,835 | 3,895 | 3,820 | 36,900 |
| August 27, 2025 | 3,850 | 3,845 | 3,845 | 3,880 | 3,840 | 30,300 |
| August 26, 2025 | 3,855 | 3,855 | 3,855 | 3,895 | 3,850 | 29,400 |
| August 25, 2025 | 3,865 | 3,860 | 3,860 | 3,900 | 3,810 | 34,700 |
| August 22, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,830 | 34,500 |
| August 21, 2025 | 3,945 | 3,875 | 3,875 | 3,955 | 3,875 | 38,300 |
| August 20, 2025 | 3,940 | 3,945 | 3,945 | 3,980 | 3,940 | 37,200 |
| August 19, 2025 | 3,945 | 3,940 | 3,940 | 3,980 | 3,905 | 72,300 |
| August 18, 2025 | 3,850 | 3,920 | 3,920 | 3,940 | 3,850 | 77,400 |
| August 15, 2025 | 3,880 | 3,850 | 3,850 | 3,880 | 3,805 | 57,100 |
| August 14, 2025 | 3,820 | 3,865 | 3,865 | 3,900 | 3,800 | 69,700 |
| August 13, 2025 | 3,845 | 3,825 | 3,825 | 3,845 | 3,800 | 51,900 |
| August 12, 2025 | 3,885 | 3,840 | 3,840 | 3,890 | 3,835 | 46,700 |
| August 08, 2025 | 3,880 | 3,880 | 3,880 | 3,895 | 3,850 | 35,200 |
| August 07, 2025 | 3,905 | 3,875 | 3,875 | 3,905 | 3,855 | 49,800 |
| August 06, 2025 | 3,985 | 3,910 | 3,910 | 4,015 | 3,905 | 65,000 |
| August 05, 2025 | 3,995 | 3,930 | 3,930 | 4,000 | 3,930 | 50,700 |
| August 04, 2025 | 4,010 | 3,970 | 3,970 | 4,035 | 3,955 | 68,000 |
| August 01, 2025 | 4,085 | 4,055 | 4,055 | 4,115 | 4,035 | 93,500 |
| July 31, 2025 | 4,000 | 4,070 | 4,070 | 4,080 | 3,965 | 122,700 |
| July 30, 2025 | 3,925 | 4,015 | 4,015 | 4,025 | 3,920 | 129,800 |
| July 29, 2025 | 3,830 | 3,930 | 3,930 | 3,975 | 3,820 | 188,900 |
| July 28, 2025 | 3,765 | 3,830 | 3,830 | 3,840 | 3,745 | 103,700 |
| July 25, 2025 | 3,735 | 3,765 | 3,765 | 3,785 | 3,665 | 138,900 |
| July 24, 2025 | 3,620 | 3,735 | 3,735 | 3,875 | 3,580 | 711,300 |
| July 23, 2025 | 3,430 | 3,460 | 3,460 | 3,470 | 3,420 | 110,700 |
| July 22, 2025 | 3,430 | 3,415 | 3,415 | 3,430 | 3,385 | 84,900 |
| July 18, 2025 | 3,460 | 3,430 | 3,430 | 3,470 | 3,430 | 47,300 |
| July 17, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,435 | 53,600 |
| July 16, 2025 | 3,500 | 3,470 | 3,470 | 3,505 | 3,470 | 43,000 |
| July 15, 2025 | 3,525 | 3,485 | 3,485 | 3,535 | 3,485 | 64,800 |
| July 14, 2025 | 3,540 | 3,515 | 3,515 | 3,560 | 3,510 | 49,700 |
| July 11, 2025 | 3,525 | 3,530 | 3,530 | 3,555 | 3,515 | 32,000 |
| July 10, 2025 | 3,575 | 3,515 | 3,515 | 3,575 | 3,515 | 55,000 |
| July 09, 2025 | 3,545 | 3,560 | 3,560 | 3,565 | 3,545 | 25,400 |
| July 08, 2025 | 3,535 | 3,545 | 3,545 | 3,550 | 3,515 | 30,200 |
| July 07, 2025 | 3,535 | 3,535 | 3,535 | 3,560 | 3,535 | 26,800 |
| July 04, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,525 | 27,700 |
| July 03, 2025 | 3,575 | 3,525 | 3,525 | 3,575 | 3,510 | 68,400 |
| July 02, 2025 | 3,560 | 3,560 | 3,560 | 3,595 | 3,555 | 34,600 |
| July 01, 2025 | 3,560 | 3,560 | 3,560 | 3,570 | 3,540 | 59,000 |