4,035.00
-20(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,084 | 4,035 | 4,035 | 4,091 | 4,014 | 260,200 |
| September 25, 2025 | 4,095 | 4,055 | 4,055 | 4,100 | 4,043 | 238,700 |
| September 24, 2025 | 3,984 | 4,079 | 4,079 | 4,096 | 3,972 | 318,200 |
| September 22, 2025 | 3,978 | 3,960 | 3,960 | 4,002 | 3,931 | 261,800 |
| September 19, 2025 | 3,990 | 3,978 | 3,978 | 4,037 | 3,959 | 355,600 |
| September 18, 2025 | 3,982 | 3,990 | 3,990 | 4,001 | 3,956 | 222,700 |
| September 17, 2025 | 3,982 | 3,990 | 3,990 | 4,001 | 3,956 | 268,800 |
| September 16, 2025 | 3,963 | 3,970 | 3,970 | 4,017 | 3,955 | 268,800 |
| September 12, 2025 | 3,992 | 3,975 | 3,975 | 4,032 | 3,975 | 261,300 |
| September 11, 2025 | 3,981 | 3,999 | 3,999 | 4,041 | 3,975 | 198,600 |
| September 10, 2025 | 4,019 | 4,002 | 4,002 | 4,043 | 3,993 | 177,400 |
| September 09, 2025 | 4,005 | 4,014 | 4,014 | 4,030 | 3,970 | 207,300 |
| September 08, 2025 | 3,971 | 3,996 | 3,996 | 4,038 | 3,954 | 309,900 |
| September 05, 2025 | 3,910 | 3,959 | 3,959 | 3,965 | 3,903 | 394,700 |
| September 04, 2025 | 3,900 | 3,880 | 3,880 | 3,920 | 3,864 | 205,700 |
| September 03, 2025 | 3,928 | 3,900 | 3,900 | 3,969 | 3,880 | 338,800 |
| September 02, 2025 | 3,942 | 3,928 | 3,928 | 3,965 | 3,900 | 227,800 |
| September 01, 2025 | 3,914 | 3,950 | 3,950 | 3,997 | 3,914 | 247,400 |
| August 29, 2025 | 3,939 | 3,913 | 3,913 | 3,958 | 3,841 | 375,000 |
| August 28, 2025 | 3,958 | 3,968 | 3,968 | 3,993 | 3,929 | 256,300 |
| August 27, 2025 | 3,989 | 3,968 | 3,968 | 4,008 | 3,949 | 224,500 |
| August 26, 2025 | 3,981 | 3,989 | 3,989 | 4,024 | 3,980 | 262,400 |
| August 25, 2025 | 4,034 | 3,986 | 3,986 | 4,046 | 3,984 | 236,900 |
| August 22, 2025 | 4,110 | 4,053 | 4,053 | 4,136 | 4,036 | 240,600 |
| August 21, 2025 | 4,087 | 4,116 | 4,116 | 4,124 | 4,074 | 215,600 |
| August 20, 2025 | 4,103 | 4,066 | 4,066 | 4,137 | 4,055 | 254,900 |
| August 19, 2025 | 4,098 | 4,069 | 4,069 | 4,106 | 4,037 | 172,700 |
| August 18, 2025 | 4,084 | 4,060 | 4,060 | 4,098 | 4,057 | 131,200 |
| August 15, 2025 | 4,082 | 4,084 | 4,084 | 4,092 | 4,043 | 138,600 |
| August 14, 2025 | 4,170 | 4,082 | 4,082 | 4,172 | 4,077 | 158,700 |
| August 13, 2025 | 4,192 | 4,204 | 4,204 | 4,204 | 4,140 | 218,600 |
| August 12, 2025 | 4,235 | 4,192 | 4,192 | 4,235 | 4,154 | 235,400 |
| August 08, 2025 | 4,195 | 4,239 | 4,239 | 4,267 | 4,186 | 204,900 |
| August 07, 2025 | 4,170 | 4,195 | 4,195 | 4,235 | 4,167 | 225,800 |
| August 06, 2025 | 4,066 | 4,167 | 4,167 | 4,167 | 4,066 | 267,400 |
| August 05, 2025 | 4,100 | 4,066 | 4,066 | 4,149 | 4,066 | 225,400 |
| August 04, 2025 | 4,102 | 4,120 | 4,120 | 4,138 | 4,102 | 195,700 |
| August 01, 2025 | 4,050 | 4,111 | 4,111 | 4,129 | 4,049 | 238,400 |
| July 31, 2025 | 4,009 | 4,026 | 4,026 | 4,042 | 4,003 | 204,200 |
| July 30, 2025 | 3,975 | 3,996 | 3,996 | 4,005 | 3,974 | 155,300 |
| July 29, 2025 | 3,970 | 3,973 | 3,973 | 3,976 | 3,932 | 268,600 |
| July 28, 2025 | 4,041 | 3,990 | 3,990 | 4,050 | 3,958 | 271,500 |
| July 25, 2025 | 4,009 | 4,028 | 4,028 | 4,061 | 4,005 | 196,300 |
| July 24, 2025 | 3,961 | 4,005 | 4,005 | 4,025 | 3,956 | 289,900 |
| July 23, 2025 | 4,014 | 3,965 | 3,965 | 4,052 | 3,950 | 322,300 |
| July 22, 2025 | 3,980 | 4,025 | 4,025 | 4,067 | 3,980 | 340,200 |
| July 18, 2025 | 4,030 | 3,980 | 3,980 | 4,076 | 3,976 | 301,700 |
| July 17, 2025 | 3,960 | 4,026 | 4,026 | 4,038 | 3,959 | 278,300 |
| July 16, 2025 | 3,940 | 3,959 | 3,959 | 3,989 | 3,937 | 282,600 |
| July 15, 2025 | 3,906 | 3,923 | 3,923 | 3,941 | 3,887 | 254,700 |
| July 14, 2025 | 3,909 | 3,910 | 3,910 | 3,968 | 3,895 | 381,800 |
| July 11, 2025 | 3,871 | 3,909 | 3,909 | 3,918 | 3,838 | 541,200 |
| July 10, 2025 | 3,995 | 3,838 | 3,838 | 4,017 | 3,792 | 813,200 |
| July 09, 2025 | 4,044 | 3,985 | 3,985 | 4,080 | 3,985 | 458,300 |
| July 08, 2025 | 4,013 | 4,045 | 4,045 | 4,069 | 3,996 | 600,900 |
| July 07, 2025 | 4,016 | 3,994 | 3,994 | 4,066 | 3,962 | 676,500 |
| July 04, 2025 | 3,734 | 3,974 | 3,974 | 3,989 | 3,693 | 1.77M |
| July 03, 2025 | 3,713 | 3,664 | 3,664 | 3,714 | 3,628 | 457,300 |
| July 02, 2025 | 3,690 | 3,695 | 3,695 | 3,719 | 3,677 | 258,900 |
| July 01, 2025 | 3,665 | 3,662 | 3,662 | 3,680 | 3,634 | 182,500 |