4,125.00
-45(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,050 | 4,125 | 4,125 | 4,125 | 4,050 | 41,000 |
| September 26, 2025 | 4,145 | 4,170 | 4,070 | 4,175 | 4,130 | 5,900 |
| September 25, 2025 | 4,195 | 4,150 | 4,050.48 | 4,195 | 4,140 | 2,200 |
| September 24, 2025 | 4,175 | 4,195 | 4,094.4 | 4,195 | 4,160 | 1,800 |
| September 22, 2025 | 4,160 | 4,170 | 4,070 | 4,190 | 4,160 | 1,400 |
| September 19, 2025 | 4,140 | 4,160 | 4,060.24 | 4,160 | 4,120 | 2,600 |
| September 18, 2025 | 4,145 | 4,120 | 4,021.2 | 4,145 | 4,080 | 3,900 |
| September 17, 2025 | 4,140 | 4,115 | 4,016.32 | 4,140 | 4,110 | 3,900 |
| September 16, 2025 | 4,145 | 4,115 | 4,016.32 | 4,150 | 4,115 | 1,600 |
| September 12, 2025 | 4,170 | 4,145 | 4,145 | 4,180 | 4,115 | 5,900 |
| September 11, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,155 | 4,600 |
| September 10, 2025 | 4,255 | 4,215 | 4,215 | 4,255 | 4,180 | 4,800 |
| September 09, 2025 | 4,255 | 4,220 | 4,220 | 4,255 | 4,200 | 5,000 |
| September 08, 2025 | 4,320 | 4,220 | 4,220 | 4,320 | 4,200 | 5,900 |
| September 05, 2025 | 4,250 | 4,305 | 4,305 | 4,305 | 4,250 | 4,500 |
| September 04, 2025 | 4,125 | 4,235 | 4,235 | 4,235 | 4,125 | 3,500 |
| September 03, 2025 | 4,110 | 4,115 | 4,115 | 4,120 | 4,110 | 700 |
| September 02, 2025 | 4,110 | 4,110 | 4,110 | 4,160 | 4,100 | 6,800 |
| September 01, 2025 | 4,100 | 4,100 | 4,100 | 4,135 | 4,070 | 3,200 |
| August 29, 2025 | 4,100 | 4,100 | 4,100 | 4,110 | 4,085 | 1,600 |
| August 28, 2025 | 4,075 | 4,100 | 4,100 | 4,100 | 4,005 | 5,100 |
| August 27, 2025 | 4,130 | 4,065 | 4,065 | 4,130 | 4,065 | 6,800 |
| August 26, 2025 | 4,110 | 4,145 | 4,145 | 4,150 | 4,100 | 3,000 |
| August 25, 2025 | 4,080 | 4,110 | 4,110 | 4,155 | 4,080 | 5,200 |
| August 22, 2025 | 4,075 | 4,040 | 4,040 | 4,090 | 4,040 | 6,400 |
| August 21, 2025 | 4,015 | 4,040 | 4,040 | 4,050 | 4,000 | 7,200 |
| August 20, 2025 | 3,975 | 3,985 | 3,985 | 4,020 | 3,975 | 4,100 |
| August 19, 2025 | 4,020 | 3,975 | 3,975 | 4,060 | 3,970 | 13,800 |
| August 18, 2025 | 4,000 | 4,020 | 4,020 | 4,070 | 4,000 | 2,800 |
| August 15, 2025 | 4,035 | 4,020 | 4,020 | 4,040 | 4,020 | 11,900 |
| August 14, 2025 | 3,925 | 3,980 | 3,980 | 3,995 | 3,925 | 4,400 |
| August 13, 2025 | 3,925 | 3,945 | 3,945 | 3,960 | 3,920 | 6,200 |
| August 12, 2025 | 3,910 | 3,910 | 3,910 | 3,940 | 3,885 | 8,300 |
| August 08, 2025 | 3,910 | 3,915 | 3,915 | 3,930 | 3,875 | 5,200 |
| August 07, 2025 | 3,860 | 3,890 | 3,890 | 3,940 | 3,855 | 7,300 |
| August 06, 2025 | 4,030 | 3,930 | 3,930 | 4,055 | 3,765 | 28,600 |
| August 05, 2025 | 3,975 | 4,005 | 4,005 | 4,015 | 3,970 | 1,200 |
| August 04, 2025 | 3,945 | 3,970 | 3,970 | 3,980 | 3,925 | 9,300 |
| August 01, 2025 | 4,030 | 4,015 | 4,015 | 4,070 | 4,015 | 7,800 |
| July 31, 2025 | 4,095 | 4,030 | 4,030 | 4,105 | 4,015 | 12,500 |
| July 30, 2025 | 4,070 | 4,090 | 4,090 | 4,090 | 4,045 | 2,300 |
| July 29, 2025 | 4,110 | 4,040 | 4,040 | 4,110 | 4,030 | 5,300 |
| July 28, 2025 | 4,165 | 4,090 | 4,090 | 4,165 | 4,090 | 5,400 |
| July 25, 2025 | 4,100 | 4,150 | 4,150 | 4,150 | 4,085 | 4,500 |
| July 24, 2025 | 4,115 | 4,100 | 4,100 | 4,170 | 4,100 | 6,000 |
| July 23, 2025 | 4,085 | 4,130 | 4,130 | 4,140 | 4,085 | 2,200 |
| July 22, 2025 | 4,085 | 4,075 | 4,075 | 4,115 | 4,065 | 3,000 |
| July 18, 2025 | 4,115 | 4,085 | 4,085 | 4,125 | 4,055 | 3,400 |
| July 17, 2025 | 4,055 | 4,115 | 4,115 | 4,150 | 4,020 | 7,400 |
| July 16, 2025 | 4,035 | 4,055 | 4,055 | 4,115 | 3,995 | 17,300 |
| July 15, 2025 | 4,080 | 4,030 | 4,030 | 4,080 | 4,030 | 1,800 |
| July 14, 2025 | 4,085 | 4,040 | 4,040 | 4,100 | 4,005 | 12,000 |
| July 11, 2025 | 4,120 | 4,115 | 4,115 | 4,155 | 4,095 | 5,600 |
| July 10, 2025 | 3,995 | 4,115 | 4,115 | 4,160 | 3,995 | 13,400 |
| July 09, 2025 | 3,940 | 3,960 | 3,960 | 4,020 | 3,935 | 10,900 |
| July 08, 2025 | 3,830 | 3,940 | 3,940 | 3,940 | 3,805 | 21,800 |
| July 07, 2025 | 3,860 | 3,840 | 3,840 | 3,880 | 3,835 | 21,400 |
| July 04, 2025 | 3,900 | 3,865 | 3,865 | 3,930 | 3,865 | 2,400 |
| July 03, 2025 | 3,950 | 3,890 | 3,890 | 3,955 | 3,865 | 4,700 |
| July 02, 2025 | 4,010 | 3,950 | 3,950 | 4,010 | 3,950 | 4,400 |