4,673.00
-145(-3.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,770 | 4,673 | 4,673 | 4,772 | 4,656 | 3.08M |
| September 25, 2025 | 4,539 | 4,818 | 4,818 | 4,853 | 4,510 | 7.9M |
| September 24, 2025 | 4,318 | 4,329 | 4,329 | 4,345 | 4,241 | 1.46M |
| September 22, 2025 | 4,207 | 4,258 | 4,258 | 4,269 | 4,191 | 1.91M |
| September 19, 2025 | 4,321 | 4,150 | 4,150 | 4,338 | 4,130 | 4.11M |
| September 18, 2025 | 4,335 | 4,320 | 4,320 | 4,378 | 4,302 | 1.72M |
| September 17, 2025 | 4,448 | 4,327 | 4,327 | 4,477 | 4,327 | 2.39M |
| September 16, 2025 | 4,360 | 4,415 | 4,415 | 4,415 | 4,334 | 2.03M |
| September 12, 2025 | 4,353 | 4,331 | 4,331 | 4,359 | 4,292 | 1.88M |
| September 11, 2025 | 4,203 | 4,288 | 4,288 | 4,333 | 4,191 | 2.41M |
| September 10, 2025 | 4,170 | 4,209 | 4,209 | 4,229 | 4,155 | 1.53M |
| September 09, 2025 | 4,297 | 4,224 | 4,224 | 4,319 | 4,184 | 2.12M |
| September 08, 2025 | 4,262 | 4,264 | 4,264 | 4,312 | 4,222 | 2.23M |
| September 05, 2025 | 4,207 | 4,194 | 4,194 | 4,252 | 4,151 | 1.58M |
| September 04, 2025 | 4,180 | 4,207 | 4,207 | 4,260 | 4,152 | 2.38M |
| September 03, 2025 | 4,215 | 4,181 | 4,181 | 4,307 | 4,160 | 3.94M |
| September 02, 2025 | 4,040 | 4,147 | 4,147 | 4,150 | 4,021 | 2.46M |
| September 01, 2025 | 4,035 | 4,019 | 4,019 | 4,089 | 3,958 | 2.33M |
| August 29, 2025 | 4,080 | 4,035 | 4,035 | 4,099 | 3,997 | 2.05M |
| August 28, 2025 | 3,972 | 4,044 | 4,044 | 4,060 | 3,961 | 2.31M |
| August 27, 2025 | 3,964 | 4,011 | 4,011 | 4,018 | 3,916 | 2.46M |
| August 26, 2025 | 3,948 | 3,956 | 3,956 | 4,002 | 3,894 | 3.23M |
| August 25, 2025 | 3,877 | 3,946 | 3,946 | 3,965 | 3,876 | 3.82M |
| August 22, 2025 | 3,779 | 3,767 | 3,767 | 3,823 | 3,735 | 1.51M |
| August 21, 2025 | 3,750 | 3,754 | 3,754 | 3,802 | 3,734 | 1.45M |
| August 20, 2025 | 3,728 | 3,726 | 3,726 | 3,769 | 3,715 | 1.29M |
| August 19, 2025 | 3,767 | 3,757 | 3,757 | 3,788 | 3,741 | 1.39M |
| August 18, 2025 | 3,760 | 3,788 | 3,788 | 3,833 | 3,750 | 2.84M |
| August 15, 2025 | 3,565 | 3,690 | 3,690 | 3,693 | 3,563 | 2.09M |
| August 14, 2025 | 3,613 | 3,596 | 3,596 | 3,645 | 3,565 | 2.17M |
| August 13, 2025 | 3,700 | 3,624 | 3,624 | 3,712 | 3,616 | 2M |
| August 12, 2025 | 3,625 | 3,660 | 3,660 | 3,674 | 3,612 | 2.35M |
| August 08, 2025 | 3,670 | 3,646 | 3,646 | 3,713 | 3,608 | 2.62M |
| August 07, 2025 | 3,560 | 3,663 | 3,663 | 3,800 | 3,523 | 3.46M |
| August 06, 2025 | 3,510 | 3,550 | 3,550 | 3,562 | 3,492 | 1.87M |
| August 05, 2025 | 3,447 | 3,513 | 3,513 | 3,533 | 3,410 | 2.07M |
| August 04, 2025 | 3,370 | 3,447 | 3,447 | 3,447 | 3,357 | 2.33M |
| August 01, 2025 | 3,422 | 3,385 | 3,385 | 3,434 | 3,375 | 2.67M |
| July 31, 2025 | 3,338 | 3,355 | 3,355 | 3,391 | 3,309 | 4.47M |
| July 30, 2025 | 3,430 | 3,466 | 3,466 | 3,474 | 3,421 | 1.02M |
| July 29, 2025 | 3,450 | 3,445 | 3,445 | 3,464 | 3,420 | 1.57M |
| July 28, 2025 | 3,508 | 3,494 | 3,494 | 3,533 | 3,470 | 1.3M |
| July 25, 2025 | 3,578 | 3,515 | 3,515 | 3,580 | 3,505 | 1.8M |
| July 24, 2025 | 3,599 | 3,626 | 3,626 | 3,641 | 3,587 | 1.8M |
| July 23, 2025 | 3,563 | 3,570 | 3,570 | 3,600 | 3,551 | 3M |
| July 22, 2025 | 3,481 | 3,544 | 3,544 | 3,544 | 3,463 | 2.73M |
| July 18, 2025 | 3,411 | 3,427 | 3,427 | 3,435 | 3,400 | 1.16M |
| July 17, 2025 | 3,403 | 3,400 | 3,400 | 3,408 | 3,376 | 1.39M |
| July 16, 2025 | 3,435 | 3,436 | 3,436 | 3,460 | 3,413 | 1.04M |
| July 15, 2025 | 3,478 | 3,448 | 3,448 | 3,481 | 3,437 | 1.45M |
| July 14, 2025 | 3,530 | 3,481 | 3,481 | 3,544 | 3,481 | 1.5M |
| July 11, 2025 | 3,540 | 3,558 | 3,558 | 3,582 | 3,499 | 2.09M |
| July 10, 2025 | 3,582 | 3,499 | 3,499 | 3,593 | 3,465 | 2.56M |
| July 09, 2025 | 3,693 | 3,593 | 3,593 | 3,736 | 3,521 | 3.77M |
| July 08, 2025 | 3,527 | 3,623 | 3,623 | 3,623 | 3,524 | 1.22M |
| July 07, 2025 | 3,575 | 3,539 | 3,539 | 3,593 | 3,525 | 943,600 |
| July 04, 2025 | 3,670 | 3,615 | 3,615 | 3,693 | 3,578 | 1.57M |
| July 03, 2025 | 3,610 | 3,703 | 3,703 | 3,763 | 3,593 | 3.1M |
| July 02, 2025 | 3,505 | 3,591 | 3,591 | 3,595 | 3,490 | 1.55M |
| July 01, 2025 | 3,530 | 3,522 | 3,522 | 3,569 | 3,498 | 1.48M |