4,307.00
+56(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,269 | 4,307 | 4,307 | 4,335 | 4,263 | 221,400 |
| September 25, 2025 | 4,230 | 4,251 | 4,251 | 4,269 | 4,227 | 172,600 |
| September 24, 2025 | 4,323 | 4,230 | 4,230 | 4,332 | 4,230 | 199,800 |
| September 22, 2025 | 4,292 | 4,323 | 4,323 | 4,332 | 4,291 | 105,300 |
| September 19, 2025 | 4,355 | 4,295 | 4,295 | 4,357 | 4,291 | 255,100 |
| September 18, 2025 | 4,290 | 4,352 | 4,352 | 4,363 | 4,283 | 157,000 |
| September 17, 2025 | 4,290 | 4,352 | 4,352 | 4,363 | 4,283 | 232,100 |
| September 16, 2025 | 4,306 | 4,290 | 4,290 | 4,330 | 4,271 | 232,100 |
| September 12, 2025 | 4,362 | 4,330 | 4,330 | 4,374 | 4,318 | 173,300 |
| September 11, 2025 | 4,362 | 4,330 | 4,330 | 4,374 | 4,318 | 173,300 |
| September 10, 2025 | 4,331 | 4,328 | 4,328 | 4,350 | 4,316 | 115,600 |
| September 09, 2025 | 4,350 | 4,354 | 4,354 | 4,374 | 4,330 | 147,300 |
| September 08, 2025 | 4,308 | 4,340 | 4,340 | 4,346 | 4,300 | 187,900 |
| September 05, 2025 | 4,288 | 4,270 | 4,270 | 4,312 | 4,244 | 178,900 |
| September 04, 2025 | 4,310 | 4,288 | 4,288 | 4,327 | 4,275 | 163,400 |
| September 03, 2025 | 4,266 | 4,284 | 4,284 | 4,302 | 4,257 | 211,500 |
| September 02, 2025 | 4,248 | 4,268 | 4,268 | 4,286 | 4,220 | 159,700 |
| September 01, 2025 | 4,205 | 4,223 | 4,223 | 4,248 | 4,184 | 204,400 |
| August 29, 2025 | 4,230 | 4,219 | 4,219 | 4,230 | 4,210 | 71,000 |
| August 28, 2025 | 4,230 | 4,239 | 4,239 | 4,248 | 4,194 | 477,900 |
| August 27, 2025 | 4,190 | 4,231 | 4,231 | 4,233 | 4,182 | 262,200 |
| August 26, 2025 | 4,209 | 4,193 | 4,193 | 4,238 | 4,190 | 343,700 |
| August 25, 2025 | 4,298 | 4,266 | 4,266 | 4,318 | 4,243 | 181,700 |
| August 22, 2025 | 4,274 | 4,327 | 4,327 | 4,343 | 4,250 | 224,400 |
| August 21, 2025 | 4,277 | 4,289 | 4,289 | 4,289 | 4,242 | 99,800 |
| August 20, 2025 | 4,238 | 4,279 | 4,279 | 4,290 | 4,230 | 135,200 |
| August 19, 2025 | 4,220 | 4,238 | 4,238 | 4,244 | 4,205 | 161,700 |
| August 18, 2025 | 4,150 | 4,213 | 4,213 | 4,230 | 4,117 | 243,700 |
| August 15, 2025 | 4,215 | 4,200 | 4,200 | 4,221 | 4,182 | 199,500 |
| August 14, 2025 | 4,296 | 4,226 | 4,226 | 4,313 | 4,215 | 240,000 |
| August 13, 2025 | 4,351 | 4,354 | 4,354 | 4,384 | 4,322 | 238,400 |
| August 12, 2025 | 4,362 | 4,366 | 4,366 | 4,399 | 4,326 | 216,000 |
| August 08, 2025 | 4,346 | 4,392 | 4,392 | 4,393 | 4,313 | 252,700 |
| August 07, 2025 | 4,271 | 4,310 | 4,310 | 4,320 | 4,249 | 248,400 |
| August 06, 2025 | 4,300 | 4,272 | 4,272 | 4,358 | 4,271 | 204,900 |
| August 05, 2025 | 4,232 | 4,270 | 4,270 | 4,293 | 4,227 | 134,800 |
| August 04, 2025 | 4,193 | 4,224 | 4,224 | 4,236 | 4,191 | 170,700 |
| August 01, 2025 | 4,240 | 4,263 | 4,263 | 4,305 | 4,240 | 194,900 |
| July 31, 2025 | 4,188 | 4,223 | 4,223 | 4,240 | 4,182 | 195,500 |
| July 30, 2025 | 4,214 | 4,201 | 4,201 | 4,237 | 4,190 | 191,100 |
| July 29, 2025 | 4,235 | 4,214 | 4,214 | 4,250 | 4,192 | 281,100 |
| July 28, 2025 | 4,275 | 4,235 | 4,235 | 4,380 | 4,225 | 495,700 |
| July 25, 2025 | 4,614 | 4,271 | 4,271 | 4,614 | 4,142 | 442,100 |
| July 24, 2025 | 4,549 | 4,544 | 4,544 | 4,568 | 4,515 | 158,600 |
| July 23, 2025 | 4,536 | 4,549 | 4,549 | 4,585 | 4,504 | 166,200 |
| July 22, 2025 | 4,509 | 4,492 | 4,492 | 4,569 | 4,492 | 155,100 |
| July 18, 2025 | 4,529 | 4,539 | 4,539 | 4,539 | 4,510 | 69,000 |
| July 17, 2025 | 4,465 | 4,529 | 4,529 | 4,529 | 4,465 | 98,000 |
| July 16, 2025 | 4,495 | 4,487 | 4,487 | 4,505 | 4,457 | 106,100 |
| July 15, 2025 | 4,499 | 4,500 | 4,500 | 4,511 | 4,472 | 125,800 |
| July 14, 2025 | 4,424 | 4,472 | 4,472 | 4,480 | 4,364 | 242,900 |
| July 11, 2025 | 4,450 | 4,418 | 4,418 | 4,460 | 4,399 | 163,900 |
| July 10, 2025 | 4,435 | 4,430 | 4,430 | 4,435 | 4,400 | 166,400 |
| July 09, 2025 | 4,500 | 4,450 | 4,450 | 4,505 | 4,450 | 149,200 |
| July 08, 2025 | 4,505 | 4,495 | 4,495 | 4,509 | 4,464 | 176,200 |
| July 07, 2025 | 4,475 | 4,499 | 4,499 | 4,519 | 4,455 | 132,000 |
| July 04, 2025 | 4,471 | 4,475 | 4,475 | 4,515 | 4,466 | 134,000 |
| July 03, 2025 | 4,472 | 4,478 | 4,478 | 4,500 | 4,454 | 122,500 |
| July 02, 2025 | 4,471 | 4,487 | 4,487 | 4,516 | 4,471 | 173,700 |
| July 01, 2025 | 4,490 | 4,471 | 4,471 | 4,498 | 4,454 | 107,300 |