4,095.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,115 | 4,145 | 4,145 | 4,155 | 4,110 | 68,900 |
| September 25, 2025 | 4,160 | 4,150 | 4,150 | 4,175 | 4,125 | 48,900 |
| September 24, 2025 | 4,160 | 4,150 | 4,150 | 4,180 | 4,125 | 52,700 |
| September 22, 2025 | 4,120 | 4,175 | 4,175 | 4,195 | 4,120 | 58,900 |
| September 19, 2025 | 4,200 | 4,120 | 4,120 | 4,215 | 4,085 | 170,100 |
| September 18, 2025 | 4,160 | 4,190 | 4,190 | 4,200 | 4,125 | 88,800 |
| September 17, 2025 | 4,125 | 4,115 | 4,115 | 4,150 | 4,085 | 88,800 |
| September 16, 2025 | 4,120 | 4,155 | 4,155 | 4,185 | 4,115 | 73,100 |
| September 12, 2025 | 4,150 | 4,120 | 4,120 | 4,175 | 4,105 | 45,200 |
| September 11, 2025 | 4,090 | 4,135 | 4,135 | 4,150 | 4,090 | 45,200 |
| September 10, 2025 | 4,085 | 4,105 | 4,105 | 4,120 | 4,065 | 18,800 |
| September 09, 2025 | 4,115 | 4,100 | 4,100 | 4,125 | 4,070 | 41,800 |
| September 08, 2025 | 4,045 | 4,080 | 4,080 | 4,095 | 4,045 | 41,400 |
| September 05, 2025 | 3,980 | 4,040 | 4,040 | 4,055 | 3,980 | 38,500 |
| September 04, 2025 | 3,990 | 3,980 | 3,980 | 4,005 | 3,945 | 43,600 |
| September 03, 2025 | 4,015 | 3,990 | 3,990 | 4,065 | 3,980 | 55,100 |
| September 02, 2025 | 4,040 | 4,030 | 4,030 | 4,110 | 4,030 | 43,700 |
| September 01, 2025 | 4,070 | 4,020 | 4,020 | 4,125 | 4,010 | 57,700 |
| August 29, 2025 | 4,050 | 4,060 | 4,060 | 4,095 | 4,040 | 51,300 |
| August 28, 2025 | 4,055 | 4,055 | 4,055 | 4,100 | 4,040 | 41,500 |
| August 27, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,055 | 32,800 |
| August 26, 2025 | 4,060 | 4,105 | 4,105 | 4,125 | 4,055 | 52,300 |
| August 25, 2025 | 4,075 | 4,100 | 4,100 | 4,120 | 4,050 | 54,200 |
| August 22, 2025 | 4,000 | 4,030 | 4,030 | 4,040 | 3,980 | 40,100 |
| August 21, 2025 | 4,050 | 3,995 | 3,995 | 4,070 | 3,990 | 40,300 |
| August 20, 2025 | 4,085 | 4,070 | 4,070 | 4,095 | 4,050 | 52,600 |
| August 19, 2025 | 4,040 | 4,085 | 4,085 | 4,115 | 4,025 | 63,800 |
| August 18, 2025 | 4,015 | 4,030 | 4,030 | 4,050 | 4,015 | 40,700 |
| August 15, 2025 | 4,040 | 4,025 | 4,025 | 4,065 | 3,995 | 43,200 |
| August 14, 2025 | 4,015 | 4,040 | 4,040 | 4,100 | 4,005 | 45,700 |
| August 13, 2025 | 4,050 | 4,055 | 4,055 | 4,100 | 4,040 | 57,800 |
| August 12, 2025 | 4,010 | 4,045 | 4,045 | 4,050 | 3,980 | 82,400 |
| August 08, 2025 | 3,975 | 4,010 | 4,010 | 4,040 | 3,950 | 77,900 |
| August 07, 2025 | 4,080 | 3,920 | 3,920 | 4,130 | 3,895 | 145,300 |
| August 06, 2025 | 3,830 | 3,870 | 3,870 | 3,870 | 3,825 | 61,600 |
| August 05, 2025 | 3,805 | 3,825 | 3,825 | 3,880 | 3,800 | 62,800 |
| August 04, 2025 | 3,740 | 3,785 | 3,785 | 3,800 | 3,735 | 43,700 |
| August 01, 2025 | 3,855 | 3,870 | 3,870 | 3,910 | 3,825 | 101,000 |
| July 31, 2025 | 3,875 | 3,910 | 3,910 | 3,935 | 3,875 | 73,600 |
| July 30, 2025 | 3,860 | 3,890 | 3,890 | 3,895 | 3,845 | 46,700 |
| July 29, 2025 | 3,850 | 3,860 | 3,860 | 3,880 | 3,830 | 41,200 |
| July 28, 2025 | 3,925 | 3,900 | 3,900 | 3,945 | 3,885 | 55,100 |
| July 25, 2025 | 3,970 | 3,925 | 3,925 | 3,970 | 3,910 | 65,700 |
| July 24, 2025 | 3,970 | 3,990 | 3,990 | 4,025 | 3,960 | 102,000 |
| July 23, 2025 | 3,890 | 3,950 | 3,950 | 3,950 | 3,860 | 95,700 |
| July 22, 2025 | 3,825 | 3,825 | 3,825 | 3,885 | 3,820 | 66,000 |
| July 18, 2025 | 3,855 | 3,865 | 3,865 | 3,920 | 3,835 | 103,800 |
| July 17, 2025 | 3,775 | 3,785 | 3,785 | 3,820 | 3,775 | 47,200 |
| July 16, 2025 | 3,760 | 3,775 | 3,775 | 3,825 | 3,760 | 49,800 |
| July 15, 2025 | 3,790 | 3,760 | 3,760 | 3,800 | 3,735 | 58,900 |
| July 14, 2025 | 3,770 | 3,785 | 3,785 | 3,800 | 3,765 | 64,300 |
| July 11, 2025 | 3,775 | 3,795 | 3,795 | 3,825 | 3,775 | 58,200 |
| July 10, 2025 | 3,795 | 3,745 | 3,745 | 3,795 | 3,745 | 81,600 |
| July 09, 2025 | 3,840 | 3,795 | 3,795 | 3,870 | 3,795 | 66,900 |
| July 08, 2025 | 3,745 | 3,820 | 3,820 | 3,840 | 3,745 | 52,000 |
| July 07, 2025 | 3,815 | 3,760 | 3,760 | 3,815 | 3,760 | 38,900 |
| July 04, 2025 | 3,865 | 3,820 | 3,820 | 3,875 | 3,790 | 44,800 |
| July 03, 2025 | 3,880 | 3,865 | 3,865 | 3,945 | 3,865 | 66,000 |
| July 02, 2025 | 3,830 | 3,855 | 3,855 | 3,880 | 3,825 | 54,700 |
| July 01, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,830 | 45,200 |