4,802.00
+42(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,758 | 4,802 | 4,802 | 4,842 | 4,748 | 9.73M |
| September 25, 2025 | 4,776 | 4,760 | 4,760 | 4,779 | 4,712 | 7.82M |
| September 24, 2025 | 4,667 | 4,737 | 4,737 | 4,770 | 4,656 | 7.46M |
| September 22, 2025 | 4,618 | 4,714 | 4,714 | 4,736 | 4,611 | 7.11M |
| September 19, 2025 | 4,660 | 4,632 | 4,632 | 4,785 | 4,590 | 21.11M |
| September 18, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 5.57M |
| September 17, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 6.02M |
| September 16, 2025 | 4,528 | 4,545 | 4,545 | 4,561 | 4,512 | 10.26M |
| September 12, 2025 | 4,451 | 4,416 | 4,416 | 4,453 | 4,408 | 8.83M |
| September 11, 2025 | 4,409 | 4,413 | 4,413 | 4,432 | 4,390 | 7.3M |
| September 10, 2025 | 4,400 | 4,409 | 4,409 | 4,414 | 4,378 | 6.65M |
| September 09, 2025 | 4,449 | 4,420 | 4,420 | 4,467 | 4,415 | 4.53M |
| September 08, 2025 | 4,448 | 4,437 | 4,437 | 4,463 | 4,419 | 6.03M |
| September 05, 2025 | 4,416 | 4,403 | 4,403 | 4,431 | 4,398 | 7.83M |
| September 04, 2025 | 4,438 | 4,421 | 4,421 | 4,448 | 4,408 | 5.89M |
| September 03, 2025 | 4,491 | 4,465 | 4,465 | 4,515 | 4,465 | 7.24M |
| September 02, 2025 | 4,545 | 4,518 | 4,518 | 4,573 | 4,518 | 4.37M |
| September 01, 2025 | 4,550 | 4,529 | 4,529 | 4,559 | 4,502 | 4.52M |
| August 29, 2025 | 4,595 | 4,557 | 4,557 | 4,601 | 4,557 | 4.39M |
| August 28, 2025 | 4,582 | 4,597 | 4,597 | 4,611 | 4,566 | 6.06M |
| August 27, 2025 | 4,600 | 4,593 | 4,593 | 4,614 | 4,576 | 4.69M |
| August 26, 2025 | 4,590 | 4,623 | 4,623 | 4,670 | 4,581 | 16.35M |
| August 25, 2025 | 4,567 | 4,651 | 4,651 | 4,657 | 4,560 | 7.72M |
| August 22, 2025 | 4,545 | 4,509 | 4,509 | 4,568 | 4,490 | 7.89M |
| August 21, 2025 | 4,599 | 4,604 | 4,604 | 4,640 | 4,584 | 4.78M |
| August 20, 2025 | 4,588 | 4,627 | 4,627 | 4,653 | 4,578 | 4.88M |
| August 19, 2025 | 4,623 | 4,639 | 4,639 | 4,662 | 4,614 | 4.89M |
| August 18, 2025 | 4,645 | 4,640 | 4,640 | 4,670 | 4,621 | 5.25M |
| August 15, 2025 | 4,570 | 4,628 | 4,628 | 4,640 | 4,556 | 6.32M |
| August 14, 2025 | 4,545 | 4,558 | 4,558 | 4,615 | 4,537 | 9.05M |
| August 13, 2025 | 4,463 | 4,525 | 4,525 | 4,536 | 4,432 | 8.12M |
| August 12, 2025 | 4,439 | 4,463 | 4,463 | 4,507 | 4,422 | 7.87M |
| August 08, 2025 | 4,422 | 4,439 | 4,439 | 4,447 | 4,377 | 7.42M |
| August 07, 2025 | 4,370 | 4,422 | 4,422 | 4,424 | 4,358 | 5.72M |
| August 06, 2025 | 4,335 | 4,379 | 4,379 | 4,386 | 4,334 | 6.29M |
| August 05, 2025 | 4,346 | 4,335 | 4,335 | 4,363 | 4,322 | 5.78M |
| August 04, 2025 | 4,280 | 4,346 | 4,346 | 4,346 | 4,280 | 7.6M |
| August 01, 2025 | 4,395 | 4,365 | 4,365 | 4,403 | 4,355 | 8.16M |
| July 31, 2025 | 4,381 | 4,395 | 4,395 | 4,403 | 4,369 | 8.36M |
| July 30, 2025 | 4,392 | 4,392 | 4,392 | 4,420 | 4,378 | 7.13M |
| July 29, 2025 | 4,424 | 4,392 | 4,392 | 4,456 | 4,378 | 12.22M |
| July 28, 2025 | 4,545 | 4,480 | 4,480 | 4,560 | 4,475 | 11.48M |
| July 25, 2025 | 4,525 | 4,530 | 4,530 | 4,577 | 4,472 | 38.39M |
| July 24, 2025 | 5,053 | 5,003 | 5,003 | 5,056 | 4,952 | 8.9M |
| July 23, 2025 | 4,880 | 4,913 | 4,913 | 4,952 | 4,802 | 12.93M |
| July 22, 2025 | 4,731 | 4,737 | 4,737 | 4,770 | 4,694 | 6.06M |
| July 18, 2025 | 4,670 | 4,681 | 4,681 | 4,695 | 4,660 | 3.99M |
| July 17, 2025 | 4,601 | 4,662 | 4,662 | 4,673 | 4,592 | 4.27M |
| July 16, 2025 | 4,669 | 4,614 | 4,614 | 4,682 | 4,612 | 4.99M |
| July 15, 2025 | 4,661 | 4,637 | 4,637 | 4,669 | 4,623 | 4.24M |
| July 14, 2025 | 4,649 | 4,657 | 4,657 | 4,699 | 4,649 | 4.31M |
| July 11, 2025 | 4,720 | 4,695 | 4,695 | 4,727 | 4,671 | 6.15M |
| July 10, 2025 | 4,700 | 4,650 | 4,650 | 4,702 | 4,641 | 8.25M |
| July 09, 2025 | 4,855 | 4,724 | 4,724 | 4,859 | 4,702 | 8.67M |
| July 08, 2025 | 4,770 | 4,788 | 4,788 | 4,853 | 4,763 | 8.11M |
| July 07, 2025 | 4,884 | 4,824 | 4,824 | 4,892 | 4,801 | 6.82M |
| July 04, 2025 | 4,838 | 4,874 | 4,874 | 4,882 | 4,833 | 6.14M |
| July 03, 2025 | 4,798 | 4,822 | 4,822 | 4,856 | 4,766 | 7.84M |
| July 02, 2025 | 4,757 | 4,774 | 4,774 | 4,793 | 4,723 | 7.63M |
| July 01, 2025 | 4,796 | 4,735 | 4,735 | 4,806 | 4,713 | 7.07M |