4,840.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 4,841 | 4,840 | 4,840 | 4,845 | 4,840 | 579,700 |
October 02, 2025 | 4,840 | 4,840 | 4,840 | 4,843 | 4,838 | 614,600 |
October 01, 2025 | 4,838 | 4,839 | 4,839 | 4,842 | 4,837 | 947,100 |
September 30, 2025 | 4,840 | 4,840 | 4,840 | 4,843 | 4,837 | 1.13M |
September 29, 2025 | 4,841 | 4,838 | 4,838 | 4,846 | 4,836 | 552,100 |
September 26, 2025 | 4,840 | 4,845 | 4,845 | 4,848 | 4,828 | 1.2M |
September 25, 2025 | 4,823 | 4,812 | 4,812 | 4,827 | 4,807 | 168,000 |
September 24, 2025 | 4,808 | 4,824 | 4,824 | 4,824 | 4,806 | 369,900 |
September 22, 2025 | 4,810 | 4,809 | 4,809 | 4,816 | 4,806 | 209,400 |
September 19, 2025 | 4,816 | 4,803 | 4,803 | 4,822 | 4,803 | 927,600 |
September 18, 2025 | 4,814 | 4,821 | 4,821 | 4,823 | 4,798 | 943,800 |
September 17, 2025 | 4,814 | 4,821 | 4,821 | 4,823 | 4,798 | 943,800 |
September 16, 2025 | 4,820 | 4,816 | 4,816 | 4,828 | 4,812 | 818,000 |
September 12, 2025 | 4,802 | 4,813 | 4,813 | 4,815 | 4,800 | 992,700 |
September 11, 2025 | 4,811 | 4,802 | 4,802 | 4,819 | 4,802 | 1.39M |
September 10, 2025 | 4,820 | 4,808 | 4,808 | 4,823 | 4,805 | 1.98M |
September 09, 2025 | 4,829 | 4,826 | 4,826 | 4,830 | 4,824 | 1.85M |
September 08, 2025 | 4,828 | 4,827 | 4,827 | 4,830 | 4,826 | 1.19M |
September 05, 2025 | 4,828 | 4,826 | 4,826 | 4,828 | 4,825 | 542,800 |
September 04, 2025 | 4,826 | 4,828 | 4,828 | 4,828 | 4,824 | 1.09M |
September 03, 2025 | 4,824 | 4,824 | 4,824 | 4,826 | 4,824 | 762,500 |
September 02, 2025 | 4,826 | 4,824 | 4,824 | 4,828 | 4,823 | 1.81M |
September 01, 2025 | 4,826 | 4,826 | 4,826 | 4,828 | 4,826 | 404,600 |
August 29, 2025 | 4,827 | 4,826 | 4,826 | 4,831 | 4,826 | 668,500 |
August 28, 2025 | 4,825 | 4,828 | 4,828 | 4,830 | 4,824 | 661,100 |
August 27, 2025 | 4,825 | 4,824 | 4,824 | 4,828 | 4,823 | 747,100 |
August 26, 2025 | 4,824 | 4,823 | 4,823 | 4,825 | 4,823 | 1.01M |
August 25, 2025 | 4,826 | 4,825 | 4,825 | 4,826 | 4,824 | 603,600 |
August 22, 2025 | 4,825 | 4,824 | 4,824 | 4,827 | 4,824 | 627,200 |
August 21, 2025 | 4,823 | 4,823 | 4,823 | 4,826 | 4,821 | 1.63M |
August 20, 2025 | 4,825 | 4,822 | 4,822 | 4,826 | 4,821 | 1.96M |
August 19, 2025 | 4,825 | 4,824 | 4,824 | 4,830 | 4,823 | 969,300 |
August 18, 2025 | 4,829 | 4,823 | 4,823 | 4,831 | 4,823 | 870,400 |
August 15, 2025 | 4,825 | 4,827 | 4,827 | 4,830 | 4,823 | 981,900 |
August 14, 2025 | 4,828 | 4,825 | 4,825 | 4,831 | 4,823 | 2.02M |
August 13, 2025 | 4,835 | 4,828 | 4,828 | 4,838 | 4,827 | 1.71M |
August 12, 2025 | 4,825 | 4,830 | 4,830 | 4,831 | 4,822 | 1.96M |
August 08, 2025 | 4,835 | 4,820 | 4,820 | 4,842 | 4,810 | 6.23M |
August 07, 2025 | 4,855 | 4,835 | 4,835 | 4,860 | 4,833 | 7.3M |
August 06, 2025 | 4,840 | 4,876 | 4,876 | 4,886 | 4,772 | 2.59M |
August 05, 2025 | 4,935 | 4,977 | 4,977 | 5,004 | 4,875 | 1.15M |
August 04, 2025 | 4,933 | 4,959 | 4,959 | 4,995 | 4,909 | 973,900 |
August 01, 2025 | 4,860 | 4,968 | 4,968 | 4,968 | 4,838 | 751,000 |
July 31, 2025 | 4,775 | 4,814 | 4,814 | 4,838 | 4,744 | 679,500 |
July 30, 2025 | 4,703 | 4,763 | 4,763 | 4,770 | 4,680 | 666,700 |
July 29, 2025 | 4,616 | 4,735 | 4,735 | 4,755 | 4,614 | 454,800 |
July 28, 2025 | 4,704 | 4,665 | 4,665 | 4,707 | 4,643 | 686,500 |
July 25, 2025 | 4,609 | 4,725 | 4,725 | 4,756 | 4,591 | 1.4M |
July 24, 2025 | 4,520 | 4,642 | 4,642 | 4,722 | 4,481 | 1.99M |
July 23, 2025 | 4,333 | 4,338 | 4,338 | 4,397 | 4,279 | 563,100 |
July 22, 2025 | 4,339 | 4,315 | 4,315 | 4,371 | 4,285 | 516,400 |
July 18, 2025 | 4,434 | 4,382 | 4,382 | 4,444 | 4,378 | 441,500 |
July 17, 2025 | 4,350 | 4,434 | 4,434 | 4,436 | 4,345 | 340,600 |
July 16, 2025 | 4,358 | 4,375 | 4,375 | 4,420 | 4,345 | 293,400 |
July 15, 2025 | 4,320 | 4,359 | 4,359 | 4,384 | 4,307 | 281,900 |
July 14, 2025 | 4,263 | 4,317 | 4,317 | 4,325 | 4,245 | 257,500 |
July 11, 2025 | 4,284 | 4,273 | 4,273 | 4,327 | 4,255 | 267,000 |
July 10, 2025 | 4,279 | 4,298 | 4,298 | 4,298 | 4,262 | 374,200 |
July 09, 2025 | 4,242 | 4,250 | 4,250 | 4,286 | 4,235 | 304,200 |
July 08, 2025 | 4,290 | 4,264 | 4,264 | 4,338 | 4,252 | 364,700 |