4,855.00
-30(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,885 | 4,855 | 4,855 | 4,910 | 4,850 | 22,700 |
| September 25, 2025 | 4,930 | 4,885 | 4,885 | 4,930 | 4,820 | 20,900 |
| September 24, 2025 | 4,915 | 4,910 | 4,910 | 4,965 | 4,875 | 16,900 |
| September 22, 2025 | 4,935 | 4,920 | 4,920 | 5,000 | 4,905 | 21,100 |
| September 19, 2025 | 5,050 | 4,940 | 4,940 | 5,080 | 4,850 | 34,400 |
| September 18, 2025 | 4,655 | 4,985 | 4,985 | 4,995 | 4,645 | 73,400 |
| September 17, 2025 | 4,710 | 4,685 | 4,685 | 4,710 | 4,620 | 73,400 |
| September 16, 2025 | 4,680 | 4,710 | 4,710 | 4,710 | 4,655 | 14,700 |
| September 12, 2025 | 4,675 | 4,690 | 4,690 | 4,690 | 4,650 | 8,900 |
| September 11, 2025 | 4,685 | 4,665 | 4,665 | 4,750 | 4,640 | 11,200 |
| September 10, 2025 | 4,670 | 4,680 | 4,680 | 4,685 | 4,625 | 11,000 |
| September 09, 2025 | 4,695 | 4,625 | 4,625 | 4,720 | 4,610 | 11,400 |
| September 08, 2025 | 4,735 | 4,680 | 4,680 | 4,735 | 4,650 | 10,200 |
| September 05, 2025 | 4,605 | 4,665 | 4,665 | 4,700 | 4,605 | 10,900 |
| September 04, 2025 | 4,590 | 4,595 | 4,595 | 4,620 | 4,550 | 15,400 |
| September 03, 2025 | 4,550 | 4,530 | 4,530 | 4,585 | 4,505 | 12,300 |
| September 02, 2025 | 4,645 | 4,560 | 4,560 | 4,670 | 4,545 | 16,500 |
| September 01, 2025 | 4,675 | 4,540 | 4,540 | 4,675 | 4,515 | 29,500 |
| August 29, 2025 | 4,760 | 4,690 | 4,690 | 4,760 | 4,690 | 10,500 |
| August 28, 2025 | 4,775 | 4,735 | 4,735 | 4,805 | 4,700 | 23,600 |
| August 27, 2025 | 4,725 | 4,745 | 4,745 | 4,880 | 4,650 | 58,600 |
| August 26, 2025 | 4,720 | 4,715 | 4,715 | 4,750 | 4,705 | 9,000 |
| August 25, 2025 | 4,715 | 4,725 | 4,725 | 4,890 | 4,680 | 45,500 |
| August 22, 2025 | 4,570 | 4,645 | 4,645 | 4,645 | 4,540 | 18,900 |
| August 21, 2025 | 4,525 | 4,565 | 4,565 | 4,565 | 4,510 | 11,700 |
| August 20, 2025 | 4,670 | 4,550 | 4,550 | 4,670 | 4,545 | 18,600 |
| August 19, 2025 | 4,580 | 4,655 | 4,655 | 4,715 | 4,580 | 21,500 |
| August 18, 2025 | 4,530 | 4,580 | 4,580 | 4,595 | 4,530 | 19,100 |
| August 15, 2025 | 4,520 | 4,515 | 4,515 | 4,565 | 4,515 | 10,100 |
| August 14, 2025 | 4,555 | 4,520 | 4,520 | 4,575 | 4,510 | 19,100 |
| August 13, 2025 | 4,600 | 4,570 | 4,570 | 4,625 | 4,555 | 17,600 |
| August 12, 2025 | 4,630 | 4,625 | 4,625 | 4,645 | 4,595 | 20,000 |
| August 08, 2025 | 4,720 | 4,630 | 4,630 | 4,750 | 4,555 | 52,900 |
| August 07, 2025 | 4,860 | 4,755 | 4,755 | 4,860 | 4,735 | 34,400 |
| August 06, 2025 | 4,775 | 4,855 | 4,855 | 4,855 | 4,755 | 17,100 |
| August 05, 2025 | 4,730 | 4,795 | 4,795 | 4,880 | 4,690 | 23,400 |
| August 04, 2025 | 4,675 | 4,705 | 4,705 | 4,720 | 4,660 | 26,100 |
| August 01, 2025 | 4,865 | 4,815 | 4,815 | 4,865 | 4,805 | 19,400 |
| July 31, 2025 | 4,855 | 4,910 | 4,910 | 4,975 | 4,810 | 25,500 |
| July 30, 2025 | 4,865 | 4,825 | 4,825 | 4,870 | 4,820 | 9,900 |
| July 29, 2025 | 4,900 | 4,855 | 4,855 | 4,900 | 4,790 | 15,400 |
| July 28, 2025 | 4,855 | 4,900 | 4,900 | 4,920 | 4,805 | 16,200 |
| July 25, 2025 | 4,840 | 4,860 | 4,860 | 4,870 | 4,765 | 18,600 |
| July 24, 2025 | 4,820 | 4,875 | 4,875 | 4,895 | 4,785 | 26,300 |
| July 23, 2025 | 4,855 | 4,805 | 4,805 | 4,880 | 4,785 | 15,400 |
| July 22, 2025 | 4,850 | 4,810 | 4,810 | 4,965 | 4,795 | 36,900 |
| July 18, 2025 | 4,590 | 4,835 | 4,835 | 4,900 | 4,590 | 50,000 |
| July 17, 2025 | 4,530 | 4,575 | 4,575 | 4,575 | 4,480 | 15,800 |
| July 16, 2025 | 4,555 | 4,505 | 4,505 | 4,580 | 4,505 | 33,400 |
| July 15, 2025 | 4,530 | 4,545 | 4,545 | 4,560 | 4,490 | 34,200 |
| July 14, 2025 | 4,620 | 4,530 | 4,530 | 4,620 | 4,520 | 11,700 |
| July 11, 2025 | 4,630 | 4,620 | 4,620 | 4,705 | 4,620 | 7,800 |
| July 10, 2025 | 4,690 | 4,625 | 4,625 | 4,720 | 4,615 | 16,400 |
| July 09, 2025 | 4,695 | 4,675 | 4,675 | 4,740 | 4,675 | 14,700 |
| July 08, 2025 | 4,610 | 4,635 | 4,635 | 4,700 | 4,600 | 16,400 |
| July 07, 2025 | 4,700 | 4,650 | 4,650 | 4,700 | 4,620 | 22,100 |
| July 04, 2025 | 4,735 | 4,745 | 4,745 | 4,800 | 4,640 | 36,600 |
| July 03, 2025 | 4,810 | 4,715 | 4,715 | 4,885 | 4,710 | 23,400 |
| July 02, 2025 | 4,805 | 4,770 | 4,770 | 4,840 | 4,670 | 39,500 |
| July 01, 2025 | 4,870 | 4,875 | 4,875 | 4,945 | 4,785 | 33,300 |