4,520.00
+35(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,480 | 4,520 | 4,520 | 4,525 | 4,475 | 196,800 |
| September 25, 2025 | 4,455 | 4,485 | 4,485 | 4,490 | 4,440 | 104,900 |
| September 24, 2025 | 4,470 | 4,455 | 4,455 | 4,500 | 4,445 | 171,800 |
| September 22, 2025 | 4,400 | 4,440 | 4,440 | 4,465 | 4,385 | 185,600 |
| September 19, 2025 | 4,375 | 4,395 | 4,395 | 4,420 | 4,360 | 272,700 |
| September 18, 2025 | 4,300 | 4,335 | 4,335 | 4,345 | 4,300 | 109,100 |
| September 17, 2025 | 4,300 | 4,330 | 4,330 | 4,350 | 4,290 | 109,100 |
| September 16, 2025 | 4,330 | 4,315 | 4,315 | 4,345 | 4,285 | 145,300 |
| September 12, 2025 | 4,305 | 4,340 | 4,340 | 4,355 | 4,285 | 144,100 |
| September 11, 2025 | 4,300 | 4,265 | 4,265 | 4,345 | 4,250 | 101,600 |
| September 10, 2025 | 4,335 | 4,300 | 4,300 | 4,335 | 4,295 | 125,800 |
| September 09, 2025 | 4,340 | 4,280 | 4,280 | 4,360 | 4,270 | 100,800 |
| September 08, 2025 | 4,300 | 4,330 | 4,330 | 4,395 | 4,290 | 165,600 |
| September 05, 2025 | 4,495 | 4,365 | 4,365 | 4,500 | 4,355 | 299,500 |
| September 04, 2025 | 4,300 | 4,355 | 4,355 | 4,370 | 4,255 | 249,100 |
| September 03, 2025 | 4,185 | 4,240 | 4,240 | 4,245 | 4,175 | 151,100 |
| September 02, 2025 | 4,235 | 4,160 | 4,160 | 4,260 | 4,150 | 138,300 |
| September 01, 2025 | 4,200 | 4,225 | 4,225 | 4,240 | 4,165 | 129,900 |
| August 29, 2025 | 4,250 | 4,190 | 4,190 | 4,255 | 4,130 | 178,500 |
| August 28, 2025 | 4,295 | 4,265 | 4,265 | 4,295 | 4,260 | 78,700 |
| August 27, 2025 | 4,280 | 4,310 | 4,310 | 4,315 | 4,250 | 106,100 |
| August 26, 2025 | 4,240 | 4,275 | 4,275 | 4,275 | 4,220 | 97,300 |
| August 25, 2025 | 4,330 | 4,270 | 4,270 | 4,340 | 4,265 | 132,300 |
| August 22, 2025 | 4,400 | 4,370 | 4,370 | 4,415 | 4,330 | 141,400 |
| August 21, 2025 | 4,425 | 4,360 | 4,360 | 4,445 | 4,345 | 202,500 |
| August 20, 2025 | 4,335 | 4,355 | 4,355 | 4,400 | 4,310 | 133,000 |
| August 19, 2025 | 4,335 | 4,325 | 4,325 | 4,355 | 4,300 | 126,600 |
| August 18, 2025 | 4,330 | 4,320 | 4,320 | 4,360 | 4,305 | 120,000 |
| August 15, 2025 | 4,335 | 4,330 | 4,330 | 4,340 | 4,275 | 124,800 |
| August 14, 2025 | 4,350 | 4,335 | 4,335 | 4,365 | 4,290 | 154,600 |
| August 13, 2025 | 4,420 | 4,350 | 4,350 | 4,420 | 4,310 | 324,700 |
| August 12, 2025 | 4,395 | 4,430 | 4,430 | 4,570 | 4,385 | 766,200 |
| August 08, 2025 | 4,100 | 4,115 | 4,115 | 4,115 | 4,055 | 164,000 |
| August 07, 2025 | 4,065 | 4,085 | 4,085 | 4,115 | 4,050 | 154,300 |
| August 06, 2025 | 4,050 | 4,060 | 4,060 | 4,080 | 4,025 | 118,100 |
| August 05, 2025 | 3,995 | 4,050 | 4,050 | 4,060 | 3,995 | 118,300 |
| August 04, 2025 | 4,000 | 3,995 | 3,995 | 4,050 | 3,980 | 183,000 |
| August 01, 2025 | 3,945 | 4,030 | 4,030 | 4,030 | 3,940 | 189,500 |
| July 31, 2025 | 3,950 | 3,945 | 3,945 | 3,970 | 3,915 | 159,400 |
| July 30, 2025 | 3,880 | 3,945 | 3,945 | 3,950 | 3,880 | 141,200 |
| July 29, 2025 | 3,915 | 3,905 | 3,905 | 3,920 | 3,860 | 146,700 |
| July 28, 2025 | 3,890 | 3,925 | 3,925 | 3,965 | 3,880 | 167,500 |
| July 25, 2025 | 3,885 | 3,885 | 3,885 | 3,935 | 3,875 | 113,600 |
| July 24, 2025 | 3,900 | 3,885 | 3,885 | 3,920 | 3,865 | 127,500 |
| July 23, 2025 | 3,900 | 3,870 | 3,870 | 3,935 | 3,870 | 173,600 |
| July 22, 2025 | 3,870 | 3,860 | 3,860 | 3,930 | 3,835 | 132,200 |
| July 18, 2025 | 3,880 | 3,860 | 3,860 | 3,910 | 3,850 | 132,000 |
| July 17, 2025 | 3,845 | 3,865 | 3,865 | 3,875 | 3,820 | 87,900 |
| July 16, 2025 | 3,795 | 3,845 | 3,845 | 3,855 | 3,785 | 110,400 |
| July 15, 2025 | 3,850 | 3,805 | 3,805 | 3,875 | 3,800 | 143,400 |
| July 14, 2025 | 3,785 | 3,820 | 3,820 | 3,835 | 3,775 | 149,500 |
| July 11, 2025 | 3,735 | 3,780 | 3,780 | 3,795 | 3,730 | 100,800 |
| July 10, 2025 | 3,815 | 3,745 | 3,745 | 3,815 | 3,730 | 271,000 |
| July 09, 2025 | 3,810 | 3,835 | 3,835 | 3,865 | 3,805 | 86,500 |
| July 08, 2025 | 3,815 | 3,815 | 3,815 | 3,850 | 3,810 | 103,700 |
| July 07, 2025 | 3,800 | 3,835 | 3,835 | 3,855 | 3,800 | 109,200 |
| July 04, 2025 | 3,815 | 3,795 | 3,795 | 3,835 | 3,790 | 103,300 |
| July 03, 2025 | 3,955 | 3,825 | 3,825 | 3,970 | 3,820 | 208,500 |
| July 02, 2025 | 3,990 | 3,940 | 3,940 | 4,010 | 3,940 | 246,300 |
| July 01, 2025 | 3,970 | 3,945 | 3,945 | 4,045 | 3,930 | 425,400 |