4,982.00
+16(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,938 | 4,982 | 4,982 | 5,012 | 4,931 | 1.39M |
| September 25, 2025 | 4,978 | 4,966 | 4,966 | 5,007 | 4,956 | 556,800 |
| September 24, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,990 | 516,900 |
| September 22, 2025 | 5,017 | 5,024 | 5,024 | 5,047 | 5,008 | 275,700 |
| September 19, 2025 | 5,009 | 5,017 | 5,017 | 5,038 | 4,991 | 366,100 |
| September 18, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 17, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 16, 2025 | 4,970 | 4,982 | 4,982 | 4,999 | 4,965 | 394,600 |
| September 12, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 11, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 10, 2025 | 5,107 | 5,067 | 5,067 | 5,124 | 5,058 | 214,900 |
| September 09, 2025 | 5,141 | 5,093 | 5,093 | 5,165 | 5,070 | 293,100 |
| September 08, 2025 | 5,050 | 5,111 | 5,111 | 5,128 | 5,015 | 462,100 |
| September 05, 2025 | 4,952 | 5,039 | 5,039 | 5,065 | 4,940 | 494,500 |
| September 04, 2025 | 4,935 | 4,962 | 4,962 | 4,979 | 4,897 | 522,400 |
| September 03, 2025 | 4,914 | 4,943 | 4,943 | 4,944 | 4,884 | 411,000 |
| September 02, 2025 | 4,940 | 4,883 | 4,883 | 4,959 | 4,870 | 411,600 |
| September 01, 2025 | 4,939 | 4,940 | 4,940 | 4,976 | 4,906 | 452,600 |
| August 29, 2025 | 5,049 | 4,949 | 4,949 | 5,049 | 4,925 | 562,000 |
| August 28, 2025 | 5,052 | 5,056 | 5,056 | 5,065 | 4,988 | 477,100 |
| August 27, 2025 | 5,042 | 5,022 | 5,022 | 5,066 | 5,022 | 324,400 |
| August 26, 2025 | 5,148 | 5,085 | 5,085 | 5,148 | 5,068 | 329,500 |
| August 25, 2025 | 5,160 | 5,126 | 5,126 | 5,161 | 5,104 | 356,300 |
| August 22, 2025 | 5,154 | 5,162 | 5,162 | 5,162 | 5,090 | 572,700 |
| August 21, 2025 | 5,266 | 5,160 | 5,160 | 5,273 | 5,136 | 492,200 |
| August 20, 2025 | 5,385 | 5,263 | 5,263 | 5,391 | 5,216 | 625,700 |
| August 19, 2025 | 5,350 | 5,323 | 5,323 | 5,381 | 5,295 | 529,100 |
| August 18, 2025 | 5,199 | 5,277 | 5,277 | 5,350 | 5,176 | 952,600 |
| August 15, 2025 | 5,200 | 5,152 | 5,152 | 5,311 | 5,063 | 1.6M |
| August 14, 2025 | 4,612 | 5,207 | 5,207 | 5,263 | 4,506 | 6.6M |
| August 13, 2025 | 4,570 | 4,600 | 4,600 | 4,624 | 4,555 | 416,200 |
| August 12, 2025 | 4,555 | 4,550 | 4,550 | 4,558 | 4,506 | 259,900 |
| August 08, 2025 | 4,520 | 4,535 | 4,535 | 4,567 | 4,510 | 234,200 |
| August 07, 2025 | 4,492 | 4,508 | 4,508 | 4,531 | 4,470 | 203,100 |
| August 06, 2025 | 4,491 | 4,456 | 4,456 | 4,502 | 4,428 | 231,100 |
| August 05, 2025 | 4,522 | 4,491 | 4,491 | 4,543 | 4,487 | 259,000 |
| August 04, 2025 | 4,529 | 4,510 | 4,510 | 4,558 | 4,488 | 315,200 |
| August 01, 2025 | 4,458 | 4,544 | 4,544 | 4,546 | 4,436 | 335,300 |
| July 31, 2025 | 4,440 | 4,458 | 4,458 | 4,458 | 4,409 | 218,800 |
| July 30, 2025 | 4,347 | 4,423 | 4,423 | 4,444 | 4,345 | 429,800 |
| July 29, 2025 | 4,333 | 4,350 | 4,350 | 4,350 | 4,298 | 194,000 |
| July 28, 2025 | 4,280 | 4,352 | 4,352 | 4,361 | 4,240 | 368,600 |
| July 25, 2025 | 4,280 | 4,270 | 4,270 | 4,295 | 4,256 | 153,800 |
| July 24, 2025 | 4,248 | 4,293 | 4,293 | 4,300 | 4,239 | 233,900 |
| July 23, 2025 | 4,279 | 4,246 | 4,246 | 4,299 | 4,241 | 213,300 |
| July 22, 2025 | 4,250 | 4,241 | 4,241 | 4,290 | 4,215 | 217,800 |
| July 18, 2025 | 4,298 | 4,249 | 4,249 | 4,309 | 4,249 | 208,200 |
| July 17, 2025 | 4,182 | 4,281 | 4,281 | 4,289 | 4,181 | 288,600 |
| July 16, 2025 | 4,179 | 4,182 | 4,182 | 4,217 | 4,161 | 174,500 |
| July 15, 2025 | 4,238 | 4,182 | 4,182 | 4,292 | 4,166 | 245,600 |
| July 14, 2025 | 4,245 | 4,228 | 4,228 | 4,260 | 4,183 | 284,900 |
| July 11, 2025 | 4,235 | 4,241 | 4,241 | 4,285 | 4,226 | 251,000 |
| July 10, 2025 | 4,290 | 4,224 | 4,224 | 4,300 | 4,224 | 293,600 |
| July 09, 2025 | 4,260 | 4,280 | 4,280 | 4,304 | 4,255 | 238,500 |
| July 08, 2025 | 4,267 | 4,257 | 4,257 | 4,281 | 4,242 | 279,200 |
| July 07, 2025 | 4,258 | 4,282 | 4,282 | 4,308 | 4,254 | 299,000 |
| July 04, 2025 | 4,235 | 4,234 | 4,234 | 4,275 | 4,222 | 270,900 |
| July 03, 2025 | 4,250 | 4,191 | 4,191 | 4,263 | 4,185 | 290,400 |
| July 02, 2025 | 4,110 | 4,227 | 4,227 | 4,250 | 4,109 | 402,000 |
| July 01, 2025 | 4,182 | 4,110 | 4,110 | 4,197 | 4,105 | 288,500 |