4,380.00
+60(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,250 | 4,380 | 4,380 | 4,380 | 4,250 | 204,800 |
| September 25, 2025 | 4,345 | 4,320 | 4,320 | 4,355 | 4,275 | 168,700 |
| September 24, 2025 | 4,325 | 4,345 | 4,345 | 4,355 | 4,280 | 131,700 |
| September 22, 2025 | 4,445 | 4,355 | 4,355 | 4,460 | 4,355 | 148,100 |
| September 19, 2025 | 4,415 | 4,445 | 4,445 | 4,450 | 4,375 | 248,600 |
| September 18, 2025 | 4,410 | 4,435 | 4,435 | 4,455 | 4,385 | 94,900 |
| September 17, 2025 | 4,460 | 4,375 | 4,375 | 4,460 | 4,365 | 113,600 |
| September 16, 2025 | 4,530 | 4,510 | 4,510 | 4,545 | 4,465 | 132,300 |
| September 12, 2025 | 4,475 | 4,530 | 4,530 | 4,555 | 4,435 | 138,000 |
| September 11, 2025 | 4,465 | 4,470 | 4,470 | 4,520 | 4,430 | 114,500 |
| September 10, 2025 | 4,545 | 4,515 | 4,515 | 4,565 | 4,415 | 185,800 |
| September 09, 2025 | 4,370 | 4,475 | 4,475 | 4,505 | 4,370 | 346,000 |
| September 08, 2025 | 4,325 | 4,365 | 4,365 | 4,415 | 4,305 | 199,700 |
| September 05, 2025 | 4,240 | 4,265 | 4,265 | 4,265 | 4,185 | 196,600 |
| September 04, 2025 | 4,280 | 4,290 | 4,290 | 4,300 | 4,240 | 182,300 |
| September 03, 2025 | 4,350 | 4,255 | 4,255 | 4,365 | 4,235 | 243,400 |
| September 02, 2025 | 4,490 | 4,415 | 4,415 | 4,495 | 4,375 | 163,200 |
| September 01, 2025 | 4,530 | 4,495 | 4,495 | 4,600 | 4,455 | 173,200 |
| August 29, 2025 | 4,525 | 4,565 | 4,565 | 4,580 | 4,510 | 135,700 |
| August 28, 2025 | 4,525 | 4,550 | 4,550 | 4,555 | 4,425 | 205,200 |
| August 27, 2025 | 4,545 | 4,560 | 4,560 | 4,590 | 4,495 | 212,400 |
| August 26, 2025 | 4,535 | 4,560 | 4,560 | 4,560 | 4,460 | 321,200 |
| August 25, 2025 | 4,655 | 4,600 | 4,600 | 4,695 | 4,540 | 481,900 |
| August 22, 2025 | 4,900 | 4,645 | 4,645 | 4,900 | 4,580 | 914,600 |
| August 21, 2025 | 4,500 | 4,585 | 4,585 | 4,650 | 4,485 | 396,200 |
| August 20, 2025 | 4,460 | 4,435 | 4,435 | 4,470 | 4,385 | 129,700 |
| August 19, 2025 | 4,490 | 4,455 | 4,455 | 4,520 | 4,435 | 229,700 |
| August 18, 2025 | 4,430 | 4,430 | 4,430 | 4,495 | 4,405 | 275,300 |
| August 15, 2025 | 4,465 | 4,320 | 4,320 | 4,500 | 4,315 | 233,400 |
| August 14, 2025 | 4,375 | 4,410 | 4,410 | 4,480 | 4,335 | 253,900 |
| August 13, 2025 | 4,285 | 4,375 | 4,375 | 4,400 | 4,255 | 156,500 |
| August 12, 2025 | 4,340 | 4,335 | 4,335 | 4,385 | 4,280 | 179,800 |
| August 08, 2025 | 4,400 | 4,395 | 4,395 | 4,425 | 4,350 | 154,700 |
| August 07, 2025 | 4,380 | 4,380 | 4,380 | 4,570 | 4,360 | 342,600 |
| August 06, 2025 | 4,295 | 4,360 | 4,360 | 4,380 | 4,295 | 174,500 |
| August 05, 2025 | 4,285 | 4,295 | 4,295 | 4,345 | 4,260 | 197,900 |
| August 04, 2025 | 4,100 | 4,265 | 4,265 | 4,290 | 4,090 | 269,700 |
| August 01, 2025 | 4,140 | 4,220 | 4,220 | 4,235 | 4,110 | 247,100 |
| July 31, 2025 | 4,020 | 4,125 | 4,125 | 4,185 | 4,020 | 432,100 |
| July 30, 2025 | 3,755 | 4,020 | 4,020 | 4,090 | 3,750 | 481,500 |
| July 29, 2025 | 3,675 | 3,760 | 3,760 | 3,810 | 3,660 | 263,600 |
| July 28, 2025 | 3,805 | 3,685 | 3,685 | 3,815 | 3,660 | 246,400 |
| July 25, 2025 | 3,800 | 3,845 | 3,845 | 3,865 | 3,790 | 99,100 |
| July 24, 2025 | 3,765 | 3,800 | 3,800 | 3,805 | 3,740 | 177,100 |
| July 23, 2025 | 3,810 | 3,735 | 3,735 | 3,820 | 3,715 | 112,100 |
| July 22, 2025 | 3,830 | 3,785 | 3,785 | 3,845 | 3,765 | 121,800 |
| July 18, 2025 | 3,870 | 3,855 | 3,855 | 3,885 | 3,850 | 65,800 |
| July 17, 2025 | 3,825 | 3,890 | 3,890 | 3,890 | 3,800 | 110,700 |
| July 16, 2025 | 3,770 | 3,775 | 3,775 | 3,830 | 3,745 | 165,800 |
| July 15, 2025 | 3,840 | 3,785 | 3,785 | 3,845 | 3,770 | 72,800 |
| July 14, 2025 | 3,790 | 3,815 | 3,815 | 3,820 | 3,735 | 87,300 |
| July 11, 2025 | 3,765 | 3,780 | 3,780 | 3,800 | 3,745 | 263,600 |
| July 10, 2025 | 3,895 | 3,820 | 3,820 | 3,905 | 3,795 | 177,800 |
| July 09, 2025 | 3,995 | 3,895 | 3,895 | 4,000 | 3,835 | 254,900 |
| July 08, 2025 | 3,955 | 3,995 | 3,995 | 4,005 | 3,935 | 191,600 |
| July 07, 2025 | 3,930 | 3,975 | 3,975 | 3,985 | 3,920 | 140,700 |
| July 04, 2025 | 3,905 | 3,895 | 3,895 | 3,910 | 3,830 | 124,800 |
| July 03, 2025 | 3,945 | 3,915 | 3,915 | 3,975 | 3,895 | 208,100 |
| July 02, 2025 | 3,925 | 3,935 | 3,935 | 3,990 | 3,905 | 324,300 |
| July 01, 2025 | 3,855 | 3,930 | 3,930 | 3,945 | 3,825 | 112,000 |