4,955.00
-20(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,970 | 4,955 | 4,955 | 4,985 | 4,915 | 66,200 |
| September 25, 2025 | 4,965 | 4,975 | 4,975 | 4,985 | 4,905 | 87,200 |
| September 24, 2025 | 4,970 | 4,985 | 4,985 | 5,010 | 4,945 | 113,000 |
| September 22, 2025 | 4,955 | 5,010 | 5,010 | 5,050 | 4,950 | 104,700 |
| September 19, 2025 | 4,950 | 4,910 | 4,910 | 4,995 | 4,850 | 136,100 |
| September 18, 2025 | 4,800 | 4,920 | 4,920 | 4,920 | 4,785 | 100,200 |
| September 17, 2025 | 4,800 | 4,920 | 4,920 | 4,920 | 4,785 | 100,200 |
| September 16, 2025 | 4,810 | 4,775 | 4,775 | 4,825 | 4,775 | 103,800 |
| September 12, 2025 | 4,800 | 4,800 | 4,800 | 4,860 | 4,765 | 87,900 |
| September 11, 2025 | 4,750 | 4,815 | 4,815 | 4,825 | 4,750 | 77,200 |
| September 10, 2025 | 4,780 | 4,750 | 4,750 | 4,785 | 4,735 | 58,900 |
| September 09, 2025 | 4,840 | 4,785 | 4,785 | 4,875 | 4,770 | 114,200 |
| September 08, 2025 | 4,765 | 4,780 | 4,780 | 4,800 | 4,740 | 71,500 |
| September 05, 2025 | 4,665 | 4,720 | 4,720 | 4,750 | 4,665 | 92,700 |
| September 04, 2025 | 4,635 | 4,650 | 4,650 | 4,695 | 4,635 | 88,100 |
| September 03, 2025 | 4,600 | 4,625 | 4,625 | 4,650 | 4,595 | 84,300 |
| September 02, 2025 | 4,625 | 4,600 | 4,600 | 4,660 | 4,595 | 62,800 |
| September 01, 2025 | 4,660 | 4,610 | 4,610 | 4,660 | 4,585 | 69,900 |
| August 29, 2025 | 4,750 | 4,690 | 4,690 | 4,750 | 4,690 | 57,100 |
| August 28, 2025 | 4,695 | 4,720 | 4,720 | 4,745 | 4,660 | 227,900 |
| August 27, 2025 | 4,710 | 4,690 | 4,690 | 4,720 | 4,690 | 102,400 |
| August 26, 2025 | 4,675 | 4,690 | 4,690 | 4,730 | 4,675 | 73,500 |
| August 25, 2025 | 4,670 | 4,675 | 4,675 | 4,720 | 4,655 | 81,600 |
| August 22, 2025 | 4,650 | 4,670 | 4,670 | 4,675 | 4,615 | 67,500 |
| August 21, 2025 | 4,620 | 4,650 | 4,650 | 4,665 | 4,620 | 45,500 |
| August 20, 2025 | 4,615 | 4,615 | 4,615 | 4,640 | 4,585 | 45,800 |
| August 19, 2025 | 4,630 | 4,615 | 4,615 | 4,655 | 4,600 | 86,000 |
| August 18, 2025 | 4,570 | 4,630 | 4,630 | 4,650 | 4,545 | 161,700 |
| August 15, 2025 | 4,500 | 4,525 | 4,525 | 4,550 | 4,485 | 66,400 |
| August 14, 2025 | 4,530 | 4,525 | 4,525 | 4,550 | 4,490 | 78,400 |
| August 13, 2025 | 4,520 | 4,550 | 4,550 | 4,590 | 4,480 | 143,000 |
| August 12, 2025 | 4,675 | 4,500 | 4,500 | 4,755 | 4,490 | 278,500 |
| August 08, 2025 | 4,255 | 4,330 | 4,330 | 4,345 | 4,255 | 131,300 |
| August 07, 2025 | 4,285 | 4,290 | 4,290 | 4,315 | 4,250 | 63,700 |
| August 06, 2025 | 4,310 | 4,300 | 4,300 | 4,340 | 4,295 | 59,900 |
| August 05, 2025 | 4,325 | 4,320 | 4,320 | 4,345 | 4,290 | 65,900 |
| August 04, 2025 | 4,210 | 4,285 | 4,285 | 4,290 | 4,210 | 47,000 |
| August 01, 2025 | 4,275 | 4,315 | 4,315 | 4,330 | 4,255 | 74,000 |
| July 31, 2025 | 4,265 | 4,315 | 4,315 | 4,335 | 4,260 | 69,300 |
| July 30, 2025 | 4,250 | 4,295 | 4,295 | 4,340 | 4,250 | 92,200 |
| July 29, 2025 | 4,315 | 4,250 | 4,250 | 4,370 | 4,250 | 155,200 |
| July 28, 2025 | 4,185 | 4,185 | 4,185 | 4,200 | 4,145 | 52,800 |
| July 25, 2025 | 4,250 | 4,225 | 4,225 | 4,275 | 4,210 | 100,600 |
| July 24, 2025 | 4,195 | 4,235 | 4,235 | 4,245 | 4,160 | 59,400 |
| July 23, 2025 | 4,220 | 4,190 | 4,190 | 4,245 | 4,145 | 109,000 |
| July 22, 2025 | 4,115 | 4,180 | 4,180 | 4,190 | 4,110 | 104,600 |
| July 18, 2025 | 4,050 | 4,110 | 4,110 | 4,135 | 4,040 | 76,200 |
| July 17, 2025 | 3,980 | 4,050 | 4,050 | 4,050 | 3,980 | 65,300 |
| July 16, 2025 | 4,005 | 4,000 | 4,000 | 4,020 | 3,980 | 44,000 |
| July 15, 2025 | 4,000 | 4,015 | 4,015 | 4,020 | 3,990 | 43,500 |
| July 14, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,965 | 80,500 |
| July 11, 2025 | 4,015 | 4,000 | 4,000 | 4,045 | 3,985 | 63,800 |
| July 10, 2025 | 3,990 | 4,010 | 4,010 | 4,015 | 3,960 | 110,700 |
| July 09, 2025 | 4,005 | 3,990 | 3,990 | 4,040 | 3,975 | 85,500 |
| July 08, 2025 | 3,860 | 3,965 | 3,965 | 4,010 | 3,860 | 114,800 |
| July 07, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,825 | 66,000 |
| July 04, 2025 | 3,870 | 3,885 | 3,885 | 3,910 | 3,865 | 59,700 |
| July 03, 2025 | 3,845 | 3,865 | 3,865 | 3,880 | 3,820 | 81,000 |
| July 02, 2025 | 3,880 | 3,820 | 3,820 | 3,905 | 3,815 | 111,300 |
| July 01, 2025 | 3,875 | 3,880 | 3,880 | 3,905 | 3,870 | 50,900 |