4,630.00
+125(+2.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,505 | 4,630 | 4,630 | 4,650 | 4,505 | 62,900 |
| October 02, 2025 | 4,490 | 4,505 | 4,505 | 4,580 | 4,465 | 89,100 |
| October 01, 2025 | 4,495 | 4,475 | 4,475 | 4,510 | 4,400 | 69,200 |
| September 30, 2025 | 4,605 | 4,560 | 4,560 | 4,630 | 4,560 | 40,600 |
| September 29, 2025 | 4,650 | 4,630 | 4,630 | 4,650 | 4,585 | 56,400 |
| September 26, 2025 | 4,690 | 4,690 | 4,649 | 4,750 | 4,675 | 66,700 |
| September 25, 2025 | 4,680 | 4,675 | 4,634.13 | 4,685 | 4,625 | 49,300 |
| September 24, 2025 | 4,725 | 4,680 | 4,639.09 | 4,730 | 4,630 | 66,800 |
| September 22, 2025 | 4,665 | 4,725 | 4,683.69 | 4,785 | 4,665 | 63,600 |
| September 19, 2025 | 4,725 | 4,615 | 4,574.66 | 4,760 | 4,590 | 113,300 |
| September 18, 2025 | 4,665 | 4,685 | 4,685 | 4,725 | 4,625 | 62,400 |
| September 17, 2025 | 4,690 | 4,670 | 4,670 | 4,740 | 4,570 | 87,900 |
| September 16, 2025 | 4,755 | 4,750 | 4,750 | 4,845 | 4,720 | 108,200 |
| September 12, 2025 | 4,515 | 4,710 | 4,710 | 4,750 | 4,515 | 133,200 |
| September 11, 2025 | 4,495 | 4,515 | 4,515 | 4,525 | 4,470 | 47,500 |
| September 10, 2025 | 4,530 | 4,495 | 4,495 | 4,555 | 4,455 | 44,200 |
| September 09, 2025 | 4,635 | 4,530 | 4,530 | 4,690 | 4,500 | 68,900 |
| September 08, 2025 | 4,540 | 4,620 | 4,620 | 4,650 | 4,515 | 102,300 |
| September 05, 2025 | 4,405 | 4,430 | 4,430 | 4,460 | 4,405 | 44,300 |
| September 04, 2025 | 4,410 | 4,405 | 4,405 | 4,440 | 4,380 | 44,700 |
| September 03, 2025 | 4,410 | 4,410 | 4,410 | 4,475 | 4,410 | 54,000 |
| September 02, 2025 | 4,440 | 4,410 | 4,410 | 4,490 | 4,400 | 51,300 |
| September 01, 2025 | 4,295 | 4,410 | 4,410 | 4,455 | 4,265 | 78,600 |
| August 29, 2025 | 4,295 | 4,295 | 4,295 | 4,325 | 4,275 | 30,300 |
| August 28, 2025 | 4,320 | 4,335 | 4,335 | 4,340 | 4,255 | 44,200 |
| August 27, 2025 | 4,325 | 4,325 | 4,325 | 4,360 | 4,280 | 48,600 |
| August 26, 2025 | 4,380 | 4,325 | 4,325 | 4,390 | 4,280 | 69,300 |
| August 25, 2025 | 4,360 | 4,365 | 4,365 | 4,400 | 4,355 | 33,600 |
| August 22, 2025 | 4,315 | 4,360 | 4,360 | 4,380 | 4,310 | 50,000 |
| August 21, 2025 | 4,260 | 4,310 | 4,310 | 4,350 | 4,245 | 44,200 |
| August 20, 2025 | 4,260 | 4,260 | 4,260 | 4,300 | 4,260 | 36,800 |
| August 19, 2025 | 4,375 | 4,320 | 4,320 | 4,375 | 4,300 | 62,300 |
| August 18, 2025 | 4,320 | 4,365 | 4,365 | 4,415 | 4,300 | 82,400 |
| August 15, 2025 | 4,110 | 4,350 | 4,350 | 4,380 | 4,055 | 138,400 |
| August 14, 2025 | 4,145 | 4,140 | 4,140 | 4,175 | 4,035 | 95,100 |
| August 13, 2025 | 3,925 | 4,110 | 4,110 | 4,120 | 3,915 | 111,100 |
| August 12, 2025 | 3,865 | 3,925 | 3,925 | 3,945 | 3,850 | 66,000 |
| August 08, 2025 | 3,935 | 3,865 | 3,865 | 4,015 | 3,785 | 183,000 |
| August 07, 2025 | 3,655 | 3,655 | 3,655 | 3,670 | 3,590 | 36,400 |
| August 06, 2025 | 3,630 | 3,655 | 3,655 | 3,685 | 3,615 | 39,100 |
| August 05, 2025 | 3,575 | 3,590 | 3,590 | 3,650 | 3,560 | 35,900 |
| August 04, 2025 | 3,600 | 3,565 | 3,565 | 3,600 | 3,530 | 32,400 |
| August 01, 2025 | 3,585 | 3,610 | 3,610 | 3,630 | 3,540 | 42,800 |
| July 31, 2025 | 3,555 | 3,585 | 3,585 | 3,585 | 3,520 | 41,900 |
| July 30, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,505 | 24,100 |
| July 29, 2025 | 3,480 | 3,520 | 3,520 | 3,520 | 3,480 | 28,700 |
| July 28, 2025 | 3,475 | 3,495 | 3,495 | 3,530 | 3,460 | 31,300 |
| July 25, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,425 | 29,200 |
| July 24, 2025 | 3,455 | 3,450 | 3,450 | 3,475 | 3,435 | 40,800 |
| July 23, 2025 | 3,410 | 3,435 | 3,435 | 3,460 | 3,370 | 54,200 |
| July 22, 2025 | 3,345 | 3,375 | 3,375 | 3,405 | 3,345 | 37,600 |
| July 18, 2025 | 3,400 | 3,375 | 3,375 | 3,405 | 3,355 | 34,800 |
| July 17, 2025 | 3,330 | 3,385 | 3,385 | 3,395 | 3,330 | 23,300 |
| July 16, 2025 | 3,340 | 3,330 | 3,330 | 3,370 | 3,330 | 26,200 |
| July 15, 2025 | 3,315 | 3,325 | 3,325 | 3,325 | 3,285 | 28,900 |
| July 14, 2025 | 3,325 | 3,315 | 3,315 | 3,360 | 3,315 | 36,600 |
| July 11, 2025 | 3,260 | 3,295 | 3,295 | 3,320 | 3,260 | 44,000 |
| July 10, 2025 | 3,240 | 3,240 | 3,240 | 3,260 | 3,215 | 47,500 |
| July 09, 2025 | 3,175 | 3,245 | 3,245 | 3,265 | 3,160 | 53,200 |
| July 08, 2025 | 3,180 | 3,175 | 3,175 | 3,180 | 3,155 | 34,000 |