4,465.00
-55(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,515 | 4,465 | 4,465 | 4,545 | 4,450 | 440,500 |
| September 26, 2025 | 4,730 | 4,745 | 4,520 | 4,795 | 4,715 | 493,600 |
| September 25, 2025 | 4,755 | 4,730 | 4,505.71 | 4,755 | 4,705 | 370,500 |
| September 24, 2025 | 4,740 | 4,755 | 4,529.53 | 4,775 | 4,715 | 350,200 |
| September 22, 2025 | 4,690 | 4,720 | 4,496.19 | 4,740 | 4,665 | 276,400 |
| September 19, 2025 | 4,705 | 4,670 | 4,448.56 | 4,715 | 4,655 | 266,600 |
| September 18, 2025 | 4,695 | 4,695 | 4,472.37 | 4,700 | 4,665 | 163,300 |
| September 17, 2025 | 4,690 | 4,690 | 4,467.61 | 4,700 | 4,655 | 163,300 |
| September 16, 2025 | 4,655 | 4,690 | 4,467.61 | 4,700 | 4,640 | 191,900 |
| September 12, 2025 | 4,615 | 4,630 | 4,630 | 4,650 | 4,615 | 126,000 |
| September 11, 2025 | 4,595 | 4,600 | 4,600 | 4,630 | 4,590 | 112,600 |
| September 10, 2025 | 4,610 | 4,585 | 4,585 | 4,615 | 4,575 | 151,000 |
| September 09, 2025 | 4,630 | 4,610 | 4,610 | 4,635 | 4,610 | 123,300 |
| September 08, 2025 | 4,650 | 4,630 | 4,630 | 4,660 | 4,610 | 152,900 |
| September 05, 2025 | 4,670 | 4,635 | 4,635 | 4,675 | 4,625 | 149,300 |
| September 04, 2025 | 4,680 | 4,670 | 4,670 | 4,680 | 4,630 | 144,200 |
| September 03, 2025 | 4,650 | 4,645 | 4,645 | 4,675 | 4,635 | 130,800 |
| September 02, 2025 | 4,620 | 4,620 | 4,620 | 4,645 | 4,615 | 61,500 |
| September 01, 2025 | 4,600 | 4,620 | 4,620 | 4,645 | 4,600 | 85,900 |
| August 29, 2025 | 4,615 | 4,595 | 4,595 | 4,620 | 4,595 | 86,500 |
| August 28, 2025 | 4,610 | 4,620 | 4,620 | 4,645 | 4,610 | 74,500 |
| August 27, 2025 | 4,630 | 4,610 | 4,610 | 4,645 | 4,610 | 98,100 |
| August 26, 2025 | 4,640 | 4,635 | 4,635 | 4,650 | 4,630 | 45,500 |
| August 25, 2025 | 4,655 | 4,640 | 4,640 | 4,665 | 4,625 | 74,300 |
| August 22, 2025 | 4,675 | 4,655 | 4,655 | 4,680 | 4,650 | 55,100 |
| August 21, 2025 | 4,715 | 4,675 | 4,675 | 4,720 | 4,670 | 62,300 |
| August 20, 2025 | 4,745 | 4,720 | 4,720 | 4,770 | 4,720 | 75,000 |
| August 19, 2025 | 4,705 | 4,730 | 4,730 | 4,740 | 4,705 | 55,900 |
| August 18, 2025 | 4,665 | 4,695 | 4,695 | 4,710 | 4,655 | 72,900 |
| August 15, 2025 | 4,655 | 4,625 | 4,625 | 4,660 | 4,620 | 61,000 |
| August 14, 2025 | 4,695 | 4,660 | 4,660 | 4,710 | 4,655 | 48,900 |
| August 13, 2025 | 4,710 | 4,705 | 4,705 | 4,715 | 4,680 | 61,100 |
| August 12, 2025 | 4,765 | 4,710 | 4,710 | 4,765 | 4,690 | 85,300 |
| August 08, 2025 | 4,735 | 4,765 | 4,765 | 4,775 | 4,705 | 69,000 |
| August 07, 2025 | 4,740 | 4,740 | 4,740 | 4,760 | 4,705 | 91,400 |
| August 06, 2025 | 4,695 | 4,735 | 4,735 | 4,745 | 4,610 | 157,600 |
| August 05, 2025 | 4,660 | 4,670 | 4,670 | 4,700 | 4,655 | 50,700 |
| August 04, 2025 | 4,650 | 4,660 | 4,660 | 4,675 | 4,640 | 61,900 |
| August 01, 2025 | 4,625 | 4,670 | 4,670 | 4,675 | 4,625 | 57,300 |
| July 31, 2025 | 4,615 | 4,610 | 4,610 | 4,630 | 4,610 | 29,700 |
| July 30, 2025 | 4,580 | 4,605 | 4,605 | 4,630 | 4,560 | 74,200 |
| July 29, 2025 | 4,530 | 4,570 | 4,570 | 4,575 | 4,525 | 57,900 |
| July 28, 2025 | 4,540 | 4,540 | 4,540 | 4,575 | 4,525 | 64,000 |
| July 25, 2025 | 4,525 | 4,530 | 4,530 | 4,540 | 4,510 | 34,500 |
| July 24, 2025 | 4,505 | 4,540 | 4,540 | 4,545 | 4,505 | 55,200 |
| July 23, 2025 | 4,485 | 4,500 | 4,500 | 4,520 | 4,460 | 66,300 |
| July 22, 2025 | 4,480 | 4,455 | 4,455 | 4,480 | 4,440 | 50,100 |
| July 18, 2025 | 4,485 | 4,455 | 4,455 | 4,485 | 4,440 | 39,200 |
| July 17, 2025 | 4,465 | 4,475 | 4,475 | 4,485 | 4,445 | 31,200 |
| July 16, 2025 | 4,485 | 4,465 | 4,465 | 4,485 | 4,455 | 40,300 |
| July 15, 2025 | 4,485 | 4,480 | 4,480 | 4,520 | 4,465 | 58,200 |
| July 14, 2025 | 4,445 | 4,460 | 4,460 | 4,480 | 4,425 | 51,900 |
| July 11, 2025 | 4,425 | 4,455 | 4,455 | 4,480 | 4,420 | 47,400 |
| July 10, 2025 | 4,400 | 4,405 | 4,405 | 4,415 | 4,385 | 54,200 |
| July 09, 2025 | 4,370 | 4,410 | 4,410 | 4,430 | 4,370 | 55,300 |
| July 08, 2025 | 4,335 | 4,360 | 4,360 | 4,365 | 4,305 | 68,800 |
| July 07, 2025 | 4,350 | 4,345 | 4,345 | 4,365 | 4,330 | 44,000 |
| July 04, 2025 | 4,345 | 4,340 | 4,340 | 4,355 | 4,325 | 40,100 |
| July 03, 2025 | 4,330 | 4,345 | 4,345 | 4,355 | 4,310 | 50,800 |
| July 02, 2025 | 4,320 | 4,335 | 4,335 | 4,385 | 4,320 | 59,200 |