4,505.00
+5(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,500 | 4,505 | 4,505 | 4,540 | 4,500 | 1,300 |
| September 25, 2025 | 4,495 | 4,500 | 4,500 | 4,530 | 4,470 | 1,200 |
| September 24, 2025 | 4,540 | 4,485 | 4,485 | 4,540 | 4,465 | 1,900 |
| September 22, 2025 | 4,500 | 4,540 | 4,540 | 4,540 | 4,450 | 1,600 |
| September 19, 2025 | 4,500 | 4,510 | 4,510 | 4,510 | 4,500 | 500 |
| September 18, 2025 | 4,530 | 4,500 | 4,500 | 4,530 | 4,465 | 1,800 |
| September 17, 2025 | 4,530 | 4,500 | 4,500 | 4,530 | 4,465 | 1,800 |
| September 16, 2025 | 4,565 | 4,510 | 4,510 | 4,565 | 4,495 | 4,100 |
| September 12, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,500 | 2,400 |
| September 11, 2025 | 4,485 | 4,485 | 4,485 | 4,490 | 4,485 | 500 |
| September 10, 2025 | 4,450 | 4,480 | 4,480 | 4,480 | 4,450 | 1,900 |
| September 09, 2025 | 4,480 | 4,440 | 4,440 | 4,500 | 4,440 | 3,700 |
| September 08, 2025 | 4,455 | 4,450 | 4,450 | 4,485 | 4,430 | 2,500 |
| September 05, 2025 | 4,450 | 4,470 | 4,470 | 4,480 | 4,450 | 1,100 |
| September 04, 2025 | 4,450 | 4,445 | 4,445 | 4,475 | 4,430 | 2,500 |
| September 03, 2025 | 4,435 | 4,450 | 4,450 | 4,460 | 4,435 | 2,600 |
| September 02, 2025 | 4,430 | 4,425 | 4,425 | 4,435 | 4,425 | 500 |
| September 01, 2025 | 4,415 | 4,435 | 4,435 | 4,435 | 4,405 | 2,500 |
| August 29, 2025 | 4,450 | 4,410 | 4,410 | 4,450 | 4,410 | 2,500 |
| August 28, 2025 | 4,440 | 4,415 | 4,415 | 4,450 | 4,415 | 300 |
| August 27, 2025 | 4,445 | 4,435 | 4,435 | 4,470 | 4,430 | 1,500 |
| August 26, 2025 | 4,435 | 4,400 | 4,400 | 4,470 | 4,295 | 1,300 |
| August 25, 2025 | 4,450 | 4,435 | 4,435 | 4,475 | 4,430 | 5,700 |
| August 22, 2025 | 4,430 | 4,450 | 4,450 | 4,450 | 4,400 | 1,300 |
| August 21, 2025 | 4,390 | 4,430 | 4,430 | 4,440 | 4,390 | 1,600 |
| August 20, 2025 | 4,340 | 4,390 | 4,390 | 4,390 | 4,340 | 2,600 |
| August 19, 2025 | 4,335 | 4,350 | 4,350 | 4,350 | 4,315 | 1,600 |
| August 18, 2025 | 4,320 | 4,315 | 4,315 | 4,320 | 4,310 | 1,000 |
| August 15, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,275 | 1,500 |
| August 14, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,285 | 1,600 |
| August 13, 2025 | 4,350 | 4,350 | 4,350 | 4,350 | 4,330 | 800 |
| August 12, 2025 | 4,365 | 4,360 | 4,360 | 4,365 | 4,330 | 1,400 |
| August 08, 2025 | 4,335 | 4,365 | 4,365 | 4,365 | 4,300 | 2,500 |
| August 07, 2025 | 4,300 | 4,335 | 4,335 | 4,365 | 4,300 | 1,200 |
| August 06, 2025 | 4,360 | 4,370 | 4,370 | 4,370 | 4,305 | 1,000 |
| August 05, 2025 | 4,355 | 4,355 | 4,355 | 4,355 | 4,320 | 1,300 |
| August 04, 2025 | 4,290 | 4,320 | 4,320 | 4,360 | 4,290 | 2,200 |
| August 01, 2025 | 4,360 | 4,360 | 4,360 | 4,370 | 4,315 | 1,400 |
| July 31, 2025 | 4,325 | 4,360 | 4,360 | 4,365 | 4,265 | 2,600 |
| July 30, 2025 | 4,285 | 4,325 | 4,325 | 4,340 | 4,280 | 3,800 |
| July 29, 2025 | 4,370 | 4,320 | 4,320 | 4,400 | 4,260 | 30,900 |
| July 28, 2025 | 3,980 | 4,070 | 4,070 | 4,070 | 3,950 | 4,000 |
| July 25, 2025 | 3,895 | 3,950 | 3,950 | 3,950 | 3,895 | 3,400 |
| July 24, 2025 | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| July 23, 2025 | 3,900 | 3,815 | 3,815 | 3,940 | 3,810 | 1,100 |
| July 22, 2025 | 3,895 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| July 18, 2025 | 3,930 | 3,895 | 3,895 | 3,935 | 3,895 | 800 |
| July 17, 2025 | 3,865 | 3,890 | 3,890 | 3,890 | 3,830 | 1,700 |
| July 16, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,850 | 1,000 |
| July 15, 2025 | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 400 |
| July 14, 2025 | 3,805 | 3,840 | 3,840 | 3,845 | 3,800 | 1,600 |
| July 11, 2025 | 3,760 | 3,825 | 3,825 | 3,825 | 3,760 | 2,600 |
| July 10, 2025 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0 |
| July 09, 2025 | 3,740 | 3,750 | 3,750 | 3,750 | 3,740 | 700 |
| July 08, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| July 07, 2025 | 3,730 | 3,740 | 3,740 | 3,740 | 3,730 | 200 |
| July 04, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| July 03, 2025 | 3,710 | 3,710 | 3,710 | 3,715 | 3,710 | 500 |
| July 02, 2025 | 3,740 | 3,745 | 3,745 | 3,755 | 3,740 | 1,200 |
| July 01, 2025 | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |