4,418.00
-104(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,527 | 4,418 | 4,418 | 4,550 | 4,410 | 185,400 |
| September 25, 2025 | 4,567 | 4,522 | 4,522 | 4,582 | 4,482 | 210,300 |
| September 24, 2025 | 4,695 | 4,596 | 4,596 | 4,720 | 4,581 | 250,100 |
| September 22, 2025 | 4,698 | 4,659 | 4,659 | 4,713 | 4,652 | 156,300 |
| September 19, 2025 | 4,780 | 4,729 | 4,729 | 4,819 | 4,698 | 360,200 |
| September 18, 2025 | 4,708 | 4,710 | 4,710 | 4,769 | 4,683 | 246,400 |
| September 17, 2025 | 4,632 | 4,750 | 4,750 | 4,778 | 4,627 | 502,000 |
| September 16, 2025 | 4,526 | 4,543 | 4,543 | 4,543 | 4,463 | 502,000 |
| September 12, 2025 | 4,498 | 4,475 | 4,475 | 4,514 | 4,404 | 300,400 |
| September 11, 2025 | 4,470 | 4,436 | 4,436 | 4,492 | 4,382 | 312,800 |
| September 10, 2025 | 4,441 | 4,449 | 4,449 | 4,457 | 4,362 | 210,700 |
| September 09, 2025 | 4,394 | 4,441 | 4,441 | 4,494 | 4,372 | 351,600 |
| September 08, 2025 | 4,343 | 4,417 | 4,417 | 4,417 | 4,321 | 266,000 |
| September 05, 2025 | 4,237 | 4,279 | 4,279 | 4,310 | 4,228 | 196,200 |
| September 04, 2025 | 4,262 | 4,231 | 4,231 | 4,280 | 4,162 | 243,200 |
| September 03, 2025 | 4,229 | 4,217 | 4,217 | 4,307 | 4,196 | 488,500 |
| September 02, 2025 | 4,244 | 4,142 | 4,142 | 4,271 | 4,114 | 218,800 |
| September 01, 2025 | 4,172 | 4,186 | 4,186 | 4,271 | 4,160 | 138,000 |
| August 29, 2025 | 4,213 | 4,162 | 4,162 | 4,227 | 4,142 | 181,500 |
| August 28, 2025 | 4,201 | 4,178 | 4,178 | 4,220 | 4,150 | 173,900 |
| August 27, 2025 | 4,300 | 4,227 | 4,227 | 4,315 | 4,191 | 157,000 |
| August 26, 2025 | 4,325 | 4,281 | 4,281 | 4,325 | 4,262 | 169,600 |
| August 25, 2025 | 4,320 | 4,325 | 4,325 | 4,350 | 4,259 | 177,600 |
| August 22, 2025 | 4,330 | 4,325 | 4,325 | 4,330 | 4,246 | 188,200 |
| August 21, 2025 | 4,327 | 4,340 | 4,340 | 4,364 | 4,284 | 161,400 |
| August 20, 2025 | 4,304 | 4,300 | 4,300 | 4,368 | 4,286 | 176,300 |
| August 19, 2025 | 4,365 | 4,365 | 4,365 | 4,369 | 4,287 | 239,700 |
| August 18, 2025 | 4,379 | 4,381 | 4,394 | 4,450 | 4,346 | 223,600 |
| August 15, 2025 | 4,341 | 4,326 | 4,326 | 4,420 | 4,306 | 223,300 |
| August 14, 2025 | 4,416 | 4,353 | 4,353 | 4,476 | 4,350 | 304,400 |
| August 13, 2025 | 4,326 | 4,364 | 4,364 | 4,416 | 4,257 | 354,600 |
| August 12, 2025 | 4,327 | 4,315 | 4,315 | 4,354 | 4,286 | 274,000 |
| August 08, 2025 | 4,556 | 4,332 | 4,332 | 4,561 | 4,323 | 483,500 |
| August 07, 2025 | 4,452 | 4,486 | 4,486 | 4,662 | 4,452 | 1.79M |
| August 06, 2025 | 3,990 | 3,962 | 3,962 | 4,001 | 3,901 | 374,700 |
| August 05, 2025 | 3,993 | 4,020 | 4,020 | 4,020 | 3,935 | 273,900 |
| August 04, 2025 | 3,960 | 3,923 | 3,923 | 3,968 | 3,891 | 188,600 |
| August 01, 2025 | 3,931 | 3,998 | 3,998 | 4,004 | 3,907 | 196,200 |
| July 31, 2025 | 3,900 | 3,948 | 3,948 | 3,976 | 3,899 | 192,200 |
| July 30, 2025 | 3,927 | 3,908 | 3,908 | 4,000 | 3,877 | 253,700 |
| July 29, 2025 | 3,850 | 3,861 | 3,861 | 3,908 | 3,829 | 211,200 |
| July 28, 2025 | 3,912 | 3,880 | 3,880 | 3,968 | 3,880 | 243,800 |
| July 25, 2025 | 3,952 | 3,912 | 3,912 | 3,983 | 3,908 | 220,100 |
| July 24, 2025 | 3,830 | 3,944 | 3,944 | 3,972 | 3,810 | 262,100 |
| July 23, 2025 | 3,775 | 3,830 | 3,830 | 3,846 | 3,775 | 231,900 |
| July 22, 2025 | 3,845 | 3,766 | 3,766 | 3,895 | 3,766 | 214,600 |
| July 18, 2025 | 3,782 | 3,823 | 3,823 | 3,842 | 3,731 | 223,100 |
| July 17, 2025 | 3,748 | 3,818 | 3,818 | 3,850 | 3,739 | 212,800 |
| July 16, 2025 | 3,831 | 3,766 | 3,766 | 3,856 | 3,756 | 399,200 |
| July 15, 2025 | 4,020 | 3,874 | 3,874 | 4,040 | 3,846 | 340,400 |
| July 14, 2025 | 3,950 | 4,029 | 4,029 | 4,053 | 3,936 | 356,600 |
| July 11, 2025 | 3,935 | 3,951 | 3,951 | 4,041 | 3,900 | 362,800 |
| July 10, 2025 | 4,114 | 3,920 | 3,920 | 4,149 | 3,883 | 438,800 |
| July 09, 2025 | 3,764 | 3,980 | 3,980 | 4,014 | 3,764 | 663,300 |
| July 08, 2025 | 3,825 | 3,745 | 3,745 | 3,837 | 3,707 | 342,500 |
| July 07, 2025 | 3,750 | 3,685 | 3,685 | 3,773 | 3,646 | 259,400 |
| July 04, 2025 | 3,748 | 3,714 | 3,714 | 3,760 | 3,695 | 315,700 |
| July 03, 2025 | 3,775 | 3,748 | 3,748 | 3,807 | 3,720 | 295,000 |
| July 02, 2025 | 3,875 | 3,822 | 3,822 | 3,885 | 3,797 | 286,700 |
| July 01, 2025 | 3,974 | 3,894 | 3,894 | 3,993 | 3,876 | 264,300 |