4,846.00
-17(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,880 | 4,846 | 4,846 | 4,880 | 4,823 | 845,900 |
| September 25, 2025 | 4,803 | 4,863 | 4,863 | 4,883 | 4,775 | 1.24M |
| September 24, 2025 | 4,800 | 4,745 | 4,745 | 4,805 | 4,735 | 614,800 |
| September 22, 2025 | 4,790 | 4,793 | 4,793 | 4,822 | 4,773 | 408,800 |
| September 19, 2025 | 4,800 | 4,787 | 4,787 | 4,889 | 4,772 | 1.89M |
| September 18, 2025 | 4,745 | 4,774 | 4,774 | 4,774 | 4,712 | 577,300 |
| September 17, 2025 | 4,748 | 4,744 | 4,744 | 4,750 | 4,708 | 611,800 |
| September 16, 2025 | 4,731 | 4,752 | 4,752 | 4,764 | 4,720 | 611,800 |
| September 12, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 725,400 |
| September 11, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 1.18M |
| September 10, 2025 | 4,813 | 4,798 | 4,798 | 4,839 | 4,784 | 657,200 |
| September 09, 2025 | 4,810 | 4,848 | 4,848 | 4,865 | 4,785 | 1.2M |
| September 08, 2025 | 4,770 | 4,800 | 4,800 | 4,800 | 4,750 | 805,400 |
| September 05, 2025 | 4,701 | 4,759 | 4,759 | 4,759 | 4,695 | 740,700 |
| September 04, 2025 | 4,630 | 4,700 | 4,700 | 4,717 | 4,614 | 843,100 |
| September 03, 2025 | 4,690 | 4,647 | 4,647 | 4,717 | 4,634 | 841,800 |
| September 02, 2025 | 4,685 | 4,718 | 4,718 | 4,749 | 4,682 | 1.19M |
| September 01, 2025 | 4,631 | 4,665 | 4,665 | 4,683 | 4,618 | 752,800 |
| August 29, 2025 | 4,645 | 4,633 | 4,633 | 4,692 | 4,633 | 937,500 |
| August 28, 2025 | 4,620 | 4,631 | 4,631 | 4,645 | 4,602 | 1.85M |
| August 27, 2025 | 4,619 | 4,618 | 4,618 | 4,629 | 4,592 | 708,200 |
| August 26, 2025 | 4,660 | 4,618 | 4,618 | 4,670 | 4,595 | 1.09M |
| August 25, 2025 | 4,670 | 4,670 | 4,670 | 4,705 | 4,658 | 838,900 |
| August 22, 2025 | 4,671 | 4,667 | 4,667 | 4,683 | 4,620 | 789,900 |
| August 21, 2025 | 4,668 | 4,672 | 4,672 | 4,685 | 4,638 | 673,300 |
| August 20, 2025 | 4,653 | 4,657 | 4,657 | 4,672 | 4,628 | 871,100 |
| August 19, 2025 | 4,660 | 4,627 | 4,627 | 4,660 | 4,608 | 750,200 |
| August 18, 2025 | 4,600 | 4,663 | 4,663 | 4,663 | 4,591 | 1.12M |
| August 15, 2025 | 4,520 | 4,581 | 4,581 | 4,581 | 4,461 | 1.78M |
| August 14, 2025 | 4,632 | 4,571 | 4,571 | 4,650 | 4,564 | 754,100 |
| August 13, 2025 | 4,652 | 4,656 | 4,656 | 4,689 | 4,635 | 1.15M |
| August 12, 2025 | 4,632 | 4,651 | 4,651 | 4,669 | 4,621 | 1.19M |
| August 08, 2025 | 4,580 | 4,636 | 4,636 | 4,636 | 4,573 | 1.33M |
| August 07, 2025 | 4,564 | 4,577 | 4,577 | 4,598 | 4,536 | 912,000 |
| August 06, 2025 | 4,585 | 4,565 | 4,565 | 4,605 | 4,560 | 962,300 |
| August 05, 2025 | 4,507 | 4,578 | 4,578 | 4,612 | 4,475 | 1.48M |
| August 04, 2025 | 4,489 | 4,498 | 4,498 | 4,544 | 4,428 | 1.45M |
| August 01, 2025 | 4,560 | 4,508 | 4,508 | 4,592 | 4,333 | 4.79M |
| July 31, 2025 | 4,525 | 4,546 | 4,546 | 4,563 | 4,523 | 1.31M |
| July 30, 2025 | 4,485 | 4,520 | 4,520 | 4,520 | 4,474 | 744,600 |
| July 29, 2025 | 4,495 | 4,485 | 4,485 | 4,506 | 4,461 | 835,900 |
| July 28, 2025 | 4,456 | 4,492 | 4,492 | 4,510 | 4,452 | 1.21M |
| July 25, 2025 | 4,460 | 4,460 | 4,460 | 4,473 | 4,422 | 964,300 |
| July 24, 2025 | 4,425 | 4,461 | 4,461 | 4,480 | 4,415 | 1.39M |
| July 23, 2025 | 4,303 | 4,404 | 4,404 | 4,419 | 4,293 | 1.99M |
| July 22, 2025 | 4,284 | 4,241 | 4,241 | 4,302 | 4,212 | 989,000 |
| July 18, 2025 | 4,278 | 4,266 | 4,266 | 4,282 | 4,255 | 542,700 |
| July 17, 2025 | 4,253 | 4,274 | 4,274 | 4,274 | 4,240 | 835,000 |
| July 16, 2025 | 4,319 | 4,266 | 4,266 | 4,321 | 4,254 | 729,400 |
| July 15, 2025 | 4,380 | 4,319 | 4,319 | 4,388 | 4,312 | 668,300 |
| July 14, 2025 | 4,372 | 4,378 | 4,378 | 4,406 | 4,370 | 684,800 |
| July 11, 2025 | 4,380 | 4,394 | 4,394 | 4,397 | 4,347 | 1.1M |
| July 10, 2025 | 4,349 | 4,360 | 4,360 | 4,369 | 4,337 | 957,900 |
| July 09, 2025 | 4,295 | 4,349 | 4,349 | 4,382 | 4,294 | 2.12M |
| July 08, 2025 | 4,200 | 4,276 | 4,276 | 4,285 | 4,196 | 1.33M |
| July 07, 2025 | 4,212 | 4,195 | 4,195 | 4,223 | 4,195 | 945,100 |
| July 04, 2025 | 4,295 | 4,217 | 4,217 | 4,295 | 4,217 | 946,700 |
| July 03, 2025 | 4,230 | 4,280 | 4,280 | 4,291 | 4,201 | 1.49M |
| July 02, 2025 | 4,190 | 4,254 | 4,254 | 4,255 | 4,186 | 1.2M |
| July 01, 2025 | 4,226 | 4,193 | 4,193 | 4,245 | 4,180 | 1.47M |