48,650.00
+200(+0.41%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48,650 | 48,650 | 48,650 | 48,700 | 48,450 | 3,674 |
September 25, 2025 | 48,250 | 48,450 | 48,450 | 48,550 | 48,150 | 3,621 |
September 24, 2025 | 48,250 | 48,250 | 48,250 | 48,300 | 47,950 | 2,882 |
September 22, 2025 | 48,450 | 48,200 | 48,200 | 48,650 | 48,100 | 5,423 |
September 19, 2025 | 48,300 | 48,500 | 48,500 | 48,650 | 48,000 | 8,059 |
September 18, 2025 | 48,400 | 48,200 | 48,200 | 48,400 | 48,100 | 2,987 |
September 17, 2025 | 48,450 | 48,400 | 48,400 | 48,500 | 48,050 | 3,212 |
September 16, 2025 | 48,100 | 48,500 | 48,500 | 48,500 | 48,000 | 6,542 |
September 12, 2025 | 47,700 | 48,350 | 48,350 | 48,350 | 47,650 | 6,447 |
September 11, 2025 | 47,550 | 47,750 | 47,750 | 47,900 | 47,400 | 6,447 |
September 10, 2025 | 47,250 | 47,600 | 47,600 | 47,600 | 47,150 | 2,570 |
September 09, 2025 | 47,300 | 47,500 | 47,500 | 47,600 | 47,150 | 3,952 |
September 08, 2025 | 47,100 | 47,200 | 47,200 | 47,450 | 47,050 | 4,440 |
September 05, 2025 | 47,100 | 47,100 | 47,100 | 47,350 | 46,850 | 4,992 |
September 04, 2025 | 47,350 | 47,250 | 47,250 | 47,450 | 46,900 | 4,603 |
September 03, 2025 | 48,100 | 47,350 | 47,350 | 48,200 | 47,200 | 4,635 |
September 02, 2025 | 48,250 | 48,250 | 48,250 | 48,450 | 48,000 | 2,633 |
September 01, 2025 | 47,950 | 48,450 | 48,450 | 48,450 | 47,950 | 4,587 |
August 29, 2025 | 47,650 | 47,900 | 47,900 | 48,300 | 47,600 | 9,897 |
August 28, 2025 | 47,800 | 47,650 | 47,650 | 47,800 | 47,400 | 4,931 |
August 27, 2025 | 47,500 | 47,800 | 47,800 | 47,800 | 47,200 | 4,012 |
August 26, 2025 | 47,300 | 47,100 | 47,100 | 47,450 | 47,050 | 3,299 |
August 25, 2025 | 47,350 | 47,300 | 47,300 | 47,650 | 47,300 | 3,203 |
August 22, 2025 | 47,000 | 47,300 | 47,300 | 47,400 | 46,850 | 3,395 |
August 21, 2025 | 47,450 | 46,850 | 46,850 | 47,600 | 46,850 | 2,463 |
August 20, 2025 | 47,100 | 47,550 | 47,550 | 47,650 | 47,000 | 4,961 |
August 19, 2025 | 46,850 | 47,100 | 47,100 | 47,100 | 46,650 | 2,596 |
August 18, 2025 | 46,800 | 46,700 | 46,700 | 46,900 | 46,600 | 2,766 |
August 15, 2025 | 46,650 | 46,850 | 46,850 | 46,850 | 46,550 | 2,216 |
August 14, 2025 | 46,300 | 46,750 | 46,750 | 46,800 | 46,250 | 3,301 |
August 13, 2025 | 46,450 | 46,500 | 46,500 | 46,750 | 46,250 | 3,153 |
August 12, 2025 | 46,450 | 46,450 | 46,450 | 46,500 | 46,100 | 3,810 |
August 08, 2025 | 46,350 | 46,450 | 46,450 | 46,450 | 46,150 | 4,227 |
August 07, 2025 | 46,500 | 46,300 | 46,300 | 46,550 | 46,250 | 2,925 |
August 06, 2025 | 46,300 | 46,550 | 46,550 | 46,600 | 46,200 | 4,075 |
August 05, 2025 | 46,250 | 46,300 | 46,300 | 46,350 | 46,100 | 2,388 |
August 04, 2025 | 45,850 | 46,250 | 46,250 | 46,250 | 45,850 | 3,362 |
August 01, 2025 | 46,000 | 46,100 | 46,100 | 46,100 | 45,600 | 3,021 |
July 31, 2025 | 45,400 | 46,000 | 46,000 | 46,150 | 45,350 | 7,798 |
July 30, 2025 | 45,100 | 45,350 | 45,350 | 45,500 | 45,000 | 7,275 |
July 29, 2025 | 44,600 | 45,100 | 45,100 | 45,100 | 44,600 | 2,956 |
July 28, 2025 | 44,600 | 44,700 | 44,700 | 45,100 | 44,600 | 3,696 |
July 25, 2025 | 44,400 | 44,550 | 44,550 | 44,750 | 44,350 | 1,554 |
July 24, 2025 | 44,450 | 44,400 | 44,400 | 44,800 | 44,400 | 2,450 |
July 23, 2025 | 44,750 | 44,450 | 44,450 | 44,850 | 44,300 | 3,540 |
July 22, 2025 | 44,700 | 44,650 | 44,650 | 44,850 | 44,450 | 1,907 |
July 18, 2025 | 44,950 | 44,700 | 44,700 | 44,950 | 44,700 | 2,679 |
July 17, 2025 | 44,900 | 44,950 | 44,950 | 44,950 | 44,600 | 2,693 |
July 16, 2025 | 44,800 | 44,900 | 44,900 | 45,000 | 44,650 | 3,945 |
July 15, 2025 | 44,900 | 44,900 | 44,900 | 45,000 | 44,700 | 3,512 |
July 14, 2025 | 44,500 | 44,900 | 44,900 | 44,900 | 44,500 | 3,077 |
July 11, 2025 | 44,250 | 44,200 | 44,200 | 44,550 | 44,100 | 2,605 |
July 10, 2025 | 44,050 | 44,200 | 44,200 | 44,200 | 43,750 | 3,761 |
July 09, 2025 | 44,300 | 44,050 | 44,050 | 44,550 | 43,950 | 3,619 |
July 08, 2025 | 44,200 | 44,300 | 44,300 | 44,600 | 44,100 | 4,338 |
July 07, 2025 | 44,150 | 44,300 | 44,300 | 44,450 | 44,050 | 2,269 |
July 04, 2025 | 43,700 | 44,150 | 44,150 | 44,150 | 43,600 | 5,640 |
July 03, 2025 | 44,150 | 43,700 | 43,700 | 44,200 | 43,550 | 4,943 |
July 02, 2025 | 44,200 | 44,000 | 44,000 | 44,250 | 43,900 | 3,445 |
July 01, 2025 | 44,150 | 43,950 | 43,950 | 44,250 | 43,750 | 3,213 |