4,380.00
-5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,380 | 4,380 | 4,380 | 4,395 | 4,335 | 46,800 |
| September 26, 2025 | 4,365 | 4,385 | 4,385 | 4,385 | 4,360 | 49,700 |
| September 25, 2025 | 4,360 | 4,365 | 4,365 | 4,370 | 4,350 | 36,800 |
| September 24, 2025 | 4,350 | 4,350 | 4,350 | 4,370 | 4,340 | 40,100 |
| September 22, 2025 | 4,335 | 4,345 | 4,345 | 4,365 | 4,335 | 49,200 |
| September 19, 2025 | 4,315 | 4,320 | 4,320 | 4,335 | 4,275 | 79,100 |
| September 18, 2025 | 4,295 | 4,300 | 4,300 | 4,315 | 4,265 | 44,200 |
| September 17, 2025 | 4,295 | 4,300 | 4,300 | 4,315 | 4,265 | 59,200 |
| September 16, 2025 | 4,280 | 4,295 | 4,295 | 4,310 | 4,240 | 65,700 |
| September 12, 2025 | 4,225 | 4,255 | 4,255 | 4,275 | 4,210 | 81,100 |
| September 11, 2025 | 4,260 | 4,210 | 4,210 | 4,260 | 4,200 | 30,900 |
| September 10, 2025 | 4,245 | 4,245 | 4,245 | 4,260 | 4,225 | 36,700 |
| September 09, 2025 | 4,260 | 4,245 | 4,245 | 4,275 | 4,225 | 42,500 |
| September 08, 2025 | 4,265 | 4,255 | 4,250 | 4,275 | 4,230 | 41,500 |
| September 05, 2025 | 4,215 | 4,250 | 4,250 | 4,250 | 4,205 | 57,900 |
| September 04, 2025 | 4,190 | 4,195 | 4,195 | 4,215 | 4,175 | 50,000 |
| September 03, 2025 | 4,225 | 4,200 | 4,200 | 4,225 | 4,185 | 46,000 |
| September 02, 2025 | 4,165 | 4,235 | 4,235 | 4,235 | 4,165 | 67,700 |
| September 01, 2025 | 4,150 | 4,150 | 4,150 | 4,155 | 4,125 | 67,700 |
| August 29, 2025 | 4,165 | 4,165 | 4,165 | 4,175 | 4,150 | 79,500 |
| August 28, 2025 | 4,180 | 4,165 | 4,165 | 4,185 | 4,155 | 48,900 |
| August 27, 2025 | 4,175 | 4,175 | 4,175 | 4,180 | 4,165 | 26,000 |
| August 26, 2025 | 4,220 | 4,180 | 4,180 | 4,220 | 4,180 | 38,900 |
| August 25, 2025 | 4,220 | 4,215 | 4,215 | 4,240 | 4,205 | 52,600 |
| August 22, 2025 | 4,200 | 4,205 | 4,205 | 4,215 | 4,185 | 40,800 |
| August 21, 2025 | 4,185 | 4,185 | 4,185 | 4,200 | 4,170 | 36,700 |
| August 20, 2025 | 4,195 | 4,185 | 4,185 | 4,205 | 4,165 | 35,600 |
| August 19, 2025 | 4,175 | 4,205 | 4,205 | 4,205 | 4,160 | 45,000 |
| August 18, 2025 | 4,155 | 4,165 | 4,165 | 4,175 | 4,150 | 43,100 |
| August 15, 2025 | 4,130 | 4,155 | 4,155 | 4,155 | 4,125 | 31,000 |
| August 14, 2025 | 4,160 | 4,120 | 4,120 | 4,160 | 4,120 | 42,600 |
| August 13, 2025 | 4,200 | 4,165 | 4,165 | 4,205 | 4,140 | 66,100 |
| August 12, 2025 | 4,160 | 4,190 | 4,190 | 4,220 | 4,145 | 137,800 |
| August 08, 2025 | 4,200 | 4,175 | 4,175 | 4,205 | 4,160 | 51,800 |
| August 07, 2025 | 4,165 | 4,185 | 4,185 | 4,195 | 4,150 | 52,300 |
| August 06, 2025 | 4,155 | 4,170 | 4,170 | 4,180 | 4,155 | 32,700 |
| August 05, 2025 | 4,150 | 4,155 | 4,155 | 4,185 | 4,135 | 45,100 |
| August 04, 2025 | 4,115 | 4,135 | 4,135 | 4,135 | 4,095 | 34,100 |
| August 01, 2025 | 4,150 | 4,150 | 4,150 | 4,160 | 4,125 | 38,200 |
| July 31, 2025 | 4,090 | 4,145 | 4,145 | 4,145 | 4,090 | 49,000 |
| July 30, 2025 | 4,080 | 4,090 | 4,090 | 4,105 | 4,070 | 18,500 |
| July 29, 2025 | 4,080 | 4,090 | 4,090 | 4,095 | 4,070 | 18,200 |
| July 28, 2025 | 4,075 | 4,100 | 4,100 | 4,100 | 4,060 | 23,800 |
| July 25, 2025 | 4,120 | 4,075 | 4,075 | 4,120 | 4,070 | 23,500 |
| July 24, 2025 | 4,095 | 4,120 | 4,120 | 4,125 | 4,090 | 47,800 |
| July 23, 2025 | 4,040 | 4,065 | 4,065 | 4,085 | 4,030 | 84,000 |
| July 22, 2025 | 4,000 | 4,015 | 4,015 | 4,020 | 3,990 | 39,700 |
| July 18, 2025 | 4,010 | 4,005 | 4,005 | 4,020 | 4,005 | 18,600 |
| July 17, 2025 | 4,020 | 4,015 | 4,015 | 4,025 | 4,000 | 43,600 |
| July 16, 2025 | 4,070 | 4,030 | 4,030 | 4,075 | 4,030 | 23,400 |
| July 15, 2025 | 4,070 | 4,075 | 4,075 | 4,090 | 4,045 | 43,000 |
| July 14, 2025 | 4,060 | 4,040 | 4,040 | 4,070 | 4,025 | 26,400 |
| July 11, 2025 | 4,025 | 4,040 | 4,040 | 4,060 | 4,020 | 37,400 |
| July 10, 2025 | 4,065 | 4,015 | 4,015 | 4,065 | 4,000 | 51,800 |
| July 09, 2025 | 4,050 | 4,055 | 4,055 | 4,070 | 4,040 | 29,400 |
| July 08, 2025 | 4,015 | 4,050 | 4,050 | 4,050 | 4,005 | 40,900 |
| July 07, 2025 | 4,045 | 4,005 | 4,005 | 4,045 | 4,005 | 34,500 |
| July 04, 2025 | 4,080 | 4,045 | 4,045 | 4,080 | 4,025 | 34,400 |
| July 03, 2025 | 4,035 | 4,055 | 4,055 | 4,065 | 4,030 | 37,400 |
| July 02, 2025 | 4,015 | 4,025 | 4,025 | 4,040 | 4,005 | 42,900 |