4,879.00
-117(-2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,932 | 4,879 | 4,879 | 4,963 | 4,879 | 892,100 |
| September 25, 2025 | 4,968 | 4,996 | 4,996 | 4,999 | 4,941 | 489,200 |
| September 24, 2025 | 4,947 | 4,969 | 4,969 | 4,976 | 4,903 | 740,900 |
| September 22, 2025 | 4,900 | 5,047 | 5,047 | 5,060 | 4,891 | 644,900 |
| September 19, 2025 | 4,940 | 4,873 | 4,873 | 4,984 | 4,790 | 933,200 |
| September 18, 2025 | 4,773 | 4,882 | 4,882 | 4,902 | 4,751 | 673,600 |
| September 17, 2025 | 4,909 | 4,786 | 4,786 | 4,945 | 4,786 | 673,600 |
| September 16, 2025 | 4,930 | 4,972 | 4,972 | 4,988 | 4,892 | 623,700 |
| September 12, 2025 | 4,884 | 4,918 | 4,918 | 4,936 | 4,852 | 529,100 |
| September 11, 2025 | 4,817 | 4,876 | 4,876 | 4,892 | 4,801 | 604,000 |
| September 10, 2025 | 4,760 | 4,817 | 4,817 | 4,844 | 4,760 | 482,100 |
| September 09, 2025 | 4,840 | 4,769 | 4,769 | 4,859 | 4,736 | 558,000 |
| September 08, 2025 | 4,738 | 4,776 | 4,776 | 4,776 | 4,693 | 585,300 |
| September 05, 2025 | 4,602 | 4,650 | 4,650 | 4,667 | 4,599 | 611,900 |
| September 04, 2025 | 4,488 | 4,553 | 4,553 | 4,566 | 4,488 | 624,500 |
| September 03, 2025 | 4,480 | 4,450 | 4,450 | 4,548 | 4,432 | 653,100 |
| September 02, 2025 | 4,475 | 4,517 | 4,517 | 4,549 | 4,471 | 629,700 |
| September 01, 2025 | 4,620 | 4,509 | 4,509 | 4,687 | 4,420 | 1.06M |
| August 29, 2025 | 4,772 | 4,751 | 4,751 | 4,832 | 4,751 | 604,800 |
| August 28, 2025 | 4,675 | 4,772 | 4,772 | 4,773 | 4,672 | 708,700 |
| August 27, 2025 | 4,729 | 4,646 | 4,646 | 4,729 | 4,635 | 533,600 |
| August 26, 2025 | 4,725 | 4,711 | 4,711 | 4,755 | 4,684 | 649,200 |
| August 25, 2025 | 4,700 | 4,717 | 4,717 | 4,774 | 4,691 | 683,100 |
| August 22, 2025 | 4,571 | 4,605 | 4,605 | 4,632 | 4,527 | 484,300 |
| August 21, 2025 | 4,530 | 4,582 | 4,582 | 4,588 | 4,508 | 270,700 |
| August 20, 2025 | 4,576 | 4,545 | 4,545 | 4,592 | 4,527 | 575,000 |
| August 19, 2025 | 4,659 | 4,643 | 4,643 | 4,689 | 4,641 | 435,400 |
| August 18, 2025 | 4,632 | 4,630 | 4,630 | 4,650 | 4,557 | 440,500 |
| August 15, 2025 | 4,558 | 4,596 | 4,596 | 4,615 | 4,517 | 459,600 |
| August 14, 2025 | 4,517 | 4,539 | 4,539 | 4,587 | 4,507 | 958,100 |
| August 13, 2025 | 4,550 | 4,568 | 4,568 | 4,669 | 4,501 | 1.37M |
| August 12, 2025 | 4,430 | 4,485 | 4,485 | 4,518 | 4,409 | 1.25M |
| August 08, 2025 | 4,453 | 4,402 | 4,402 | 4,458 | 4,346 | 1.01M |
| August 07, 2025 | 4,420 | 4,353 | 4,353 | 4,430 | 4,270 | 1.92M |
| August 06, 2025 | 4,135 | 4,210 | 4,210 | 4,230 | 4,047 | 1.72M |
| August 05, 2025 | 4,180 | 4,166 | 4,166 | 4,198 | 4,125 | 518,700 |
| August 04, 2025 | 4,069 | 4,104 | 4,104 | 4,121 | 4,062 | 500,300 |
| August 01, 2025 | 4,160 | 4,142 | 4,142 | 4,174 | 4,095 | 509,200 |
| July 31, 2025 | 4,134 | 4,162 | 4,162 | 4,200 | 4,106 | 516,500 |
| July 30, 2025 | 4,071 | 4,098 | 4,098 | 4,106 | 4,056 | 488,700 |
| July 29, 2025 | 4,052 | 4,070 | 4,070 | 4,088 | 4,052 | 398,900 |
| July 28, 2025 | 4,042 | 4,075 | 4,075 | 4,092 | 4,015 | 529,900 |
| July 25, 2025 | 4,050 | 4,049 | 4,049 | 4,065 | 4,013 | 515,400 |
| July 24, 2025 | 4,050 | 4,050 | 4,050 | 4,063 | 4,007 | 558,100 |
| July 23, 2025 | 4,018 | 3,971 | 3,971 | 4,028 | 3,967 | 600,500 |
| July 22, 2025 | 3,997 | 3,981 | 3,981 | 4,030 | 3,971 | 511,600 |
| July 18, 2025 | 4,039 | 4,007 | 4,007 | 4,054 | 3,980 | 403,800 |
| July 17, 2025 | 3,932 | 4,054 | 4,054 | 4,058 | 3,911 | 584,300 |
| July 16, 2025 | 4,090 | 3,988 | 3,988 | 4,100 | 3,988 | 570,400 |
| July 15, 2025 | 4,024 | 4,082 | 4,082 | 4,082 | 3,994 | 648,500 |
| July 14, 2025 | 4,029 | 4,029 | 4,029 | 4,063 | 4,009 | 592,000 |
| July 11, 2025 | 4,068 | 4,023 | 4,023 | 4,094 | 4,013 | 576,800 |
| July 10, 2025 | 4,020 | 4,042 | 4,042 | 4,042 | 4,004 | 487,500 |
| July 09, 2025 | 4,083 | 4,031 | 4,031 | 4,090 | 4,001 | 627,000 |
| July 08, 2025 | 4,030 | 4,084 | 4,084 | 4,109 | 4,026 | 592,300 |
| July 07, 2025 | 4,110 | 4,029 | 4,029 | 4,111 | 4,020 | 476,200 |
| July 04, 2025 | 4,181 | 4,140 | 4,140 | 4,196 | 4,124 | 362,900 |
| July 03, 2025 | 4,167 | 4,146 | 4,146 | 4,175 | 4,130 | 513,700 |
| July 02, 2025 | 4,051 | 4,133 | 4,133 | 4,140 | 4,050 | 437,100 |
| July 01, 2025 | 4,150 | 4,149 | 4,149 | 4,173 | 4,122 | 423,700 |