4,835.00
-135(-2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,919 | 4,835 | 4,835 | 4,955 | 4,815 | 444,300 |
| September 26, 2025 | 4,968 | 4,970 | 4,932 | 5,053 | 4,962 | 525,000 |
| September 25, 2025 | 5,003 | 4,989 | 4,950.85 | 5,030 | 4,967 | 412,800 |
| September 24, 2025 | 4,991 | 5,007 | 4,968.72 | 5,027 | 4,967 | 390,300 |
| September 22, 2025 | 5,029 | 5,012 | 4,973.68 | 5,057 | 4,998 | 380,300 |
| September 19, 2025 | 5,120 | 5,050 | 5,050 | 5,136 | 5,027 | 879,300 |
| September 18, 2025 | 5,057 | 5,120 | 5,120 | 5,155 | 5,043 | 446,500 |
| September 17, 2025 | 5,057 | 5,120 | 5,120 | 5,155 | 5,043 | 587,400 |
| September 16, 2025 | 5,111 | 5,056 | 5,056 | 5,166 | 5,052 | 637,800 |
| September 12, 2025 | 5,150 | 5,184 | 5,184 | 5,184 | 5,110 | 536,500 |
| September 11, 2025 | 5,150 | 5,184 | 5,184 | 5,184 | 5,110 | 536,500 |
| September 10, 2025 | 5,070 | 5,105 | 5,105 | 5,127 | 5,036 | 564,600 |
| September 09, 2025 | 5,030 | 5,046 | 5,046 | 5,098 | 5,029 | 538,800 |
| September 08, 2025 | 4,979 | 4,999 | 4,999 | 4,999 | 4,947 | 540,200 |
| September 05, 2025 | 4,990 | 4,961 | 4,961 | 5,015 | 4,903 | 477,700 |
| September 04, 2025 | 4,931 | 4,990 | 4,990 | 5,035 | 4,925 | 725,600 |
| September 03, 2025 | 4,899 | 4,931 | 4,931 | 4,940 | 4,849 | 504,800 |
| September 02, 2025 | 4,958 | 4,921 | 4,921 | 4,985 | 4,900 | 429,700 |
| September 01, 2025 | 4,893 | 4,925 | 4,925 | 4,947 | 4,875 | 295,900 |
| August 29, 2025 | 4,927 | 4,925 | 4,925 | 4,958 | 4,903 | 505,100 |
| August 28, 2025 | 4,925 | 4,909 | 4,909 | 4,940 | 4,860 | 458,500 |
| August 27, 2025 | 4,958 | 4,904 | 4,904 | 4,987 | 4,900 | 634,200 |
| August 26, 2025 | 4,942 | 4,908 | 4,908 | 4,958 | 4,895 | 926,900 |
| August 25, 2025 | 5,080 | 4,925 | 4,925 | 5,090 | 4,925 | 485,500 |
| August 22, 2025 | 5,079 | 5,060 | 5,060 | 5,094 | 5,011 | 473,700 |
| August 21, 2025 | 4,976 | 5,019 | 5,019 | 5,038 | 4,938 | 391,000 |
| August 20, 2025 | 5,060 | 4,976 | 4,976 | 5,086 | 4,953 | 486,500 |
| August 19, 2025 | 5,008 | 5,035 | 5,035 | 5,049 | 4,990 | 479,400 |
| August 18, 2025 | 4,960 | 5,008 | 5,008 | 5,066 | 4,956 | 210,300 |
| August 15, 2025 | 5,049 | 4,940 | 4,940 | 5,049 | 4,930 | 453,700 |
| August 14, 2025 | 5,029 | 5,006 | 5,006 | 5,032 | 4,945 | 461,300 |
| August 13, 2025 | 4,981 | 5,045 | 5,045 | 5,069 | 4,960 | 591,300 |
| August 12, 2025 | 4,959 | 5,020 | 5,020 | 5,057 | 4,940 | 495,100 |
| August 08, 2025 | 5,033 | 4,959 | 4,959 | 5,074 | 4,953 | 558,500 |
| August 07, 2025 | 4,965 | 5,033 | 5,033 | 5,061 | 4,946 | 403,900 |
| August 06, 2025 | 4,943 | 4,964 | 4,964 | 5,000 | 4,918 | 578,500 |
| August 05, 2025 | 4,950 | 4,975 | 4,975 | 5,013 | 4,919 | 517,500 |
| August 04, 2025 | 4,862 | 4,929 | 4,929 | 4,940 | 4,850 | 597,400 |
| August 01, 2025 | 4,799 | 4,932 | 4,932 | 4,949 | 4,736 | 797,800 |
| July 31, 2025 | 4,729 | 4,836 | 4,836 | 4,905 | 4,647 | 1.46M |
| July 30, 2025 | 4,610 | 4,676 | 4,676 | 4,689 | 4,591 | 880,500 |
| July 29, 2025 | 4,560 | 4,609 | 4,609 | 4,635 | 4,534 | 658,700 |
| July 28, 2025 | 4,603 | 4,580 | 4,580 | 4,614 | 4,570 | 431,700 |
| July 25, 2025 | 4,623 | 4,641 | 4,641 | 4,681 | 4,623 | 356,300 |
| July 24, 2025 | 4,638 | 4,626 | 4,626 | 4,650 | 4,568 | 460,400 |
| July 23, 2025 | 4,542 | 4,568 | 4,568 | 4,590 | 4,498 | 607,600 |
| July 22, 2025 | 4,614 | 4,568 | 4,568 | 4,667 | 4,567 | 381,900 |
| July 18, 2025 | 4,667 | 4,632 | 4,632 | 4,698 | 4,632 | 452,200 |
| July 17, 2025 | 4,613 | 4,667 | 4,667 | 4,686 | 4,572 | 516,400 |
| July 16, 2025 | 4,539 | 4,573 | 4,573 | 4,581 | 4,519 | 478,800 |
| July 15, 2025 | 4,614 | 4,525 | 4,525 | 4,624 | 4,472 | 525,200 |
| July 14, 2025 | 4,552 | 4,570 | 4,570 | 4,586 | 4,520 | 422,700 |
| July 11, 2025 | 4,642 | 4,576 | 4,576 | 4,689 | 4,528 | 612,600 |
| July 10, 2025 | 4,705 | 4,628 | 4,628 | 4,724 | 4,600 | 688,100 |
| July 09, 2025 | 4,691 | 4,681 | 4,681 | 4,710 | 4,597 | 488,000 |
| July 08, 2025 | 4,703 | 4,707 | 4,707 | 4,707 | 4,654 | 509,100 |
| July 07, 2025 | 4,681 | 4,703 | 4,703 | 4,714 | 4,667 | 363,700 |
| July 04, 2025 | 4,681 | 4,681 | 4,681 | 4,723 | 4,654 | 367,500 |
| July 03, 2025 | 4,655 | 4,680 | 4,680 | 4,726 | 4,628 | 465,200 |
| July 02, 2025 | 4,750 | 4,700 | 4,700 | 4,807 | 4,689 | 560,300 |