4,372.00
+15(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,287 | 4,372 | 4,372 | 4,400 | 4,279 | 908,200 |
| September 25, 2025 | 4,390 | 4,357 | 4,357 | 4,390 | 4,308 | 753,100 |
| September 24, 2025 | 4,430 | 4,402 | 4,402 | 4,461 | 4,347 | 557,500 |
| September 22, 2025 | 4,466 | 4,419 | 4,419 | 4,500 | 4,419 | 423,500 |
| September 19, 2025 | 4,493 | 4,487 | 4,487 | 4,589 | 4,468 | 1.21M |
| September 18, 2025 | 4,486 | 4,460 | 4,460 | 4,494 | 4,442 | 482,600 |
| September 17, 2025 | 4,384 | 4,504 | 4,504 | 4,532 | 4,320 | 476,400 |
| September 16, 2025 | 4,706 | 4,524 | 4,524 | 4,718 | 4,524 | 703,300 |
| September 12, 2025 | 4,756 | 4,752 | 4,752 | 4,774 | 4,719 | 487,300 |
| September 11, 2025 | 4,773 | 4,726 | 4,726 | 4,779 | 4,707 | 353,100 |
| September 10, 2025 | 4,824 | 4,770 | 4,770 | 4,874 | 4,722 | 459,500 |
| September 09, 2025 | 4,822 | 4,842 | 4,842 | 4,843 | 4,793 | 459,600 |
| September 08, 2025 | 4,825 | 4,822 | 4,822 | 4,844 | 4,793 | 346,100 |
| September 05, 2025 | 4,743 | 4,781 | 4,781 | 4,802 | 4,679 | 303,700 |
| September 04, 2025 | 4,708 | 4,751 | 4,751 | 4,781 | 4,680 | 470,500 |
| September 03, 2025 | 4,745 | 4,717 | 4,717 | 4,802 | 4,674 | 485,800 |
| September 02, 2025 | 4,830 | 4,815 | 4,815 | 4,863 | 4,776 | 239,300 |
| September 01, 2025 | 4,723 | 4,810 | 4,810 | 4,849 | 4,692 | 217,400 |
| August 29, 2025 | 4,856 | 4,774 | 4,774 | 4,888 | 4,754 | 349,700 |
| August 28, 2025 | 4,714 | 4,876 | 4,876 | 4,900 | 4,699 | 520,500 |
| August 27, 2025 | 4,745 | 4,714 | 4,714 | 4,745 | 4,664 | 372,900 |
| August 26, 2025 | 4,804 | 4,711 | 4,711 | 4,804 | 4,626 | 803,300 |
| August 25, 2025 | 4,744 | 4,805 | 4,805 | 4,830 | 4,672 | 469,300 |
| August 22, 2025 | 4,774 | 4,742 | 4,742 | 4,803 | 4,719 | 437,100 |
| August 21, 2025 | 4,841 | 4,774 | 4,774 | 4,850 | 4,737 | 245,100 |
| August 20, 2025 | 4,803 | 4,847 | 4,847 | 4,879 | 4,802 | 399,500 |
| August 19, 2025 | 4,733 | 4,834 | 4,834 | 4,866 | 4,700 | 495,400 |
| August 18, 2025 | 4,658 | 4,691 | 4,681 | 4,740 | 4,654 | 396,300 |
| August 15, 2025 | 4,783 | 4,681 | 4,681 | 4,783 | 4,641 | 436,100 |
| August 14, 2025 | 4,816 | 4,783 | 4,783 | 4,838 | 4,752 | 377,300 |
| August 13, 2025 | 4,828 | 4,886 | 4,886 | 4,930 | 4,817 | 583,200 |
| August 12, 2025 | 4,800 | 4,813 | 4,813 | 4,840 | 4,734 | 473,900 |
| August 08, 2025 | 4,680 | 4,730 | 4,730 | 4,755 | 4,667 | 358,400 |
| August 07, 2025 | 4,612 | 4,695 | 4,695 | 4,735 | 4,612 | 621,600 |
| August 06, 2025 | 4,533 | 4,615 | 4,615 | 4,689 | 4,501 | 682,100 |
| August 05, 2025 | 4,451 | 4,491 | 4,491 | 4,558 | 4,440 | 534,200 |
| August 04, 2025 | 4,384 | 4,443 | 4,443 | 4,543 | 4,310 | 664,700 |
| August 01, 2025 | 4,344 | 4,404 | 4,404 | 4,538 | 4,344 | 1.54M |
| July 31, 2025 | 4,764 | 4,138 | 4,138 | 4,799 | 4,077 | 2.01M |
| July 30, 2025 | 4,747 | 4,709 | 4,709 | 4,777 | 4,706 | 739,000 |
| July 29, 2025 | 4,765 | 4,747 | 4,747 | 4,811 | 4,724 | 400,100 |
| July 28, 2025 | 4,853 | 4,809 | 4,809 | 4,884 | 4,790 | 312,900 |
| July 25, 2025 | 4,883 | 4,882 | 4,882 | 4,903 | 4,822 | 360,900 |
| July 24, 2025 | 4,877 | 4,899 | 4,899 | 4,931 | 4,826 | 489,600 |
| July 23, 2025 | 4,596 | 4,867 | 4,867 | 4,913 | 4,584 | 876,000 |
| July 22, 2025 | 4,606 | 4,575 | 4,575 | 4,697 | 4,567 | 308,200 |
| July 18, 2025 | 4,652 | 4,652 | 4,652 | 4,689 | 4,611 | 464,100 |
| July 17, 2025 | 4,598 | 4,646 | 4,646 | 4,664 | 4,597 | 379,600 |
| July 16, 2025 | 4,570 | 4,620 | 4,620 | 4,666 | 4,557 | 358,500 |
| July 15, 2025 | 4,666 | 4,591 | 4,591 | 4,677 | 4,564 | 358,300 |
| July 14, 2025 | 4,596 | 4,611 | 4,611 | 4,624 | 4,579 | 489,500 |
| July 11, 2025 | 4,736 | 4,621 | 4,621 | 4,758 | 4,583 | 432,100 |
| July 10, 2025 | 4,725 | 4,716 | 4,716 | 4,762 | 4,693 | 518,600 |
| July 09, 2025 | 4,729 | 4,726 | 4,726 | 4,756 | 4,691 | 308,200 |
| July 08, 2025 | 4,700 | 4,743 | 4,743 | 4,758 | 4,676 | 578,400 |
| July 07, 2025 | 4,662 | 4,686 | 4,686 | 4,749 | 4,644 | 272,400 |
| July 04, 2025 | 4,730 | 4,674 | 4,674 | 4,752 | 4,669 | 271,200 |
| July 03, 2025 | 4,725 | 4,731 | 4,731 | 4,778 | 4,686 | 413,800 |
| July 02, 2025 | 4,789 | 4,730 | 4,730 | 4,822 | 4,730 | 565,100 |
| July 01, 2025 | 4,779 | 4,851 | 4,851 | 4,899 | 4,754 | 508,200 |