4,766.00
+39(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,733 | 4,766 | 4,766 | 4,767 | 4,719 | 414,800 |
| October 02, 2025 | 4,800 | 4,727 | 4,727 | 4,803 | 4,723 | 739,900 |
| October 01, 2025 | 4,750 | 4,774 | 4,774 | 4,775 | 4,700 | 682,900 |
| September 30, 2025 | 4,813 | 4,806 | 4,806 | 4,838 | 4,792 | 509,600 |
| September 29, 2025 | 4,868 | 4,813 | 4,813 | 4,920 | 4,792 | 462,500 |
| September 26, 2025 | 4,851 | 4,891 | 4,891 | 4,921 | 4,845 | 773,900 |
| September 25, 2025 | 4,845 | 4,873 | 4,873 | 4,900 | 4,818 | 685,800 |
| September 24, 2025 | 4,901 | 4,842 | 4,842 | 4,919 | 4,837 | 1.01M |
| September 22, 2025 | 4,950 | 4,870 | 4,870 | 4,984 | 4,870 | 543,200 |
| September 19, 2025 | 5,048 | 4,937 | 4,937 | 5,065 | 4,902 | 1.06M |
| September 18, 2025 | 5,070 | 5,026 | 5,026 | 5,076 | 4,995 | 584,900 |
| September 17, 2025 | 4,955 | 5,004 | 5,004 | 5,030 | 4,933 | 584,900 |
| September 16, 2025 | 5,075 | 4,974 | 4,974 | 5,122 | 4,962 | 848,700 |
| September 12, 2025 | 5,053 | 5,044 | 5,044 | 5,086 | 5,030 | 526,800 |
| September 11, 2025 | 5,061 | 5,048 | 5,048 | 5,082 | 5,025 | 604,600 |
| September 10, 2025 | 5,087 | 5,071 | 5,071 | 5,095 | 5,043 | 453,500 |
| September 09, 2025 | 5,139 | 5,112 | 5,112 | 5,170 | 5,091 | 534,600 |
| September 08, 2025 | 5,080 | 5,139 | 5,139 | 5,144 | 5,074 | 653,100 |
| September 05, 2025 | 4,974 | 5,032 | 5,032 | 5,053 | 4,959 | 542,000 |
| September 04, 2025 | 4,936 | 4,909 | 4,909 | 4,974 | 4,893 | 469,700 |
| September 03, 2025 | 4,971 | 4,939 | 4,939 | 4,987 | 4,923 | 672,300 |
| September 02, 2025 | 4,996 | 4,961 | 4,961 | 5,015 | 4,935 | 414,500 |
| September 01, 2025 | 5,000 | 4,972 | 4,972 | 5,023 | 4,940 | 415,800 |
| August 29, 2025 | 5,112 | 5,027 | 5,027 | 5,112 | 5,005 | 842,300 |
| August 28, 2025 | 5,139 | 5,103 | 5,103 | 5,168 | 5,082 | 744,100 |
| August 27, 2025 | 5,118 | 5,157 | 5,157 | 5,162 | 5,072 | 811,500 |
| August 26, 2025 | 5,202 | 5,133 | 5,133 | 5,205 | 5,111 | 1.78M |
| August 25, 2025 | 5,171 | 5,212 | 5,212 | 5,266 | 5,150 | 1.01M |
| August 22, 2025 | 5,099 | 5,150 | 5,150 | 5,150 | 5,079 | 945,700 |
| August 21, 2025 | 5,124 | 5,131 | 5,131 | 5,153 | 5,080 | 789,500 |
| August 20, 2025 | 5,210 | 5,160 | 5,160 | 5,227 | 5,144 | 772,700 |
| August 19, 2025 | 5,270 | 5,210 | 5,210 | 5,277 | 5,205 | 837,000 |
| August 18, 2025 | 5,205 | 5,220 | 5,220 | 5,257 | 5,189 | 852,300 |
| August 15, 2025 | 5,095 | 5,269 | 5,269 | 5,269 | 5,094 | 734,800 |
| August 14, 2025 | 5,113 | 5,094 | 5,094 | 5,155 | 5,066 | 827,900 |
| August 13, 2025 | 5,120 | 5,146 | 5,146 | 5,162 | 5,084 | 737,300 |
| August 12, 2025 | 5,101 | 5,066 | 5,066 | 5,139 | 5,050 | 967,000 |
| August 08, 2025 | 4,958 | 5,048 | 5,048 | 5,074 | 4,937 | 960,100 |
| August 07, 2025 | 4,845 | 4,933 | 4,933 | 4,940 | 4,825 | 742,200 |
| August 06, 2025 | 4,840 | 4,854 | 4,854 | 4,905 | 4,800 | 604,800 |
| August 05, 2025 | 4,806 | 4,838 | 4,838 | 4,897 | 4,785 | 613,700 |
| August 04, 2025 | 4,761 | 4,776 | 4,776 | 4,783 | 4,712 | 718,700 |
| August 01, 2025 | 4,732 | 4,851 | 4,851 | 4,918 | 4,697 | 1M |
| July 31, 2025 | 5,000 | 4,702 | 4,702 | 5,025 | 4,702 | 2.37M |
| July 30, 2025 | 4,607 | 4,613 | 4,613 | 4,649 | 4,586 | 722,500 |
| July 29, 2025 | 4,612 | 4,662 | 4,662 | 4,662 | 4,601 | 775,500 |
| July 28, 2025 | 4,700 | 4,682 | 4,682 | 4,740 | 4,682 | 508,400 |
| July 25, 2025 | 4,699 | 4,676 | 4,676 | 4,717 | 4,656 | 579,800 |
| July 24, 2025 | 4,724 | 4,748 | 4,748 | 4,784 | 4,690 | 843,200 |
| July 23, 2025 | 4,500 | 4,703 | 4,703 | 4,743 | 4,487 | 1.33M |
| July 22, 2025 | 4,410 | 4,400 | 4,400 | 4,440 | 4,351 | 568,600 |
| July 18, 2025 | 4,460 | 4,430 | 4,430 | 4,490 | 4,422 | 532,900 |
| July 17, 2025 | 4,436 | 4,455 | 4,455 | 4,482 | 4,370 | 755,300 |
| July 16, 2025 | 4,518 | 4,506 | 4,506 | 4,539 | 4,466 | 621,200 |
| July 15, 2025 | 4,538 | 4,518 | 4,518 | 4,543 | 4,507 | 692,500 |
| July 14, 2025 | 4,500 | 4,504 | 4,504 | 4,535 | 4,493 | 393,700 |
| July 11, 2025 | 4,495 | 4,560 | 4,560 | 4,612 | 4,482 | 957,800 |
| July 10, 2025 | 4,450 | 4,438 | 4,438 | 4,454 | 4,404 | 762,100 |
| July 09, 2025 | 4,480 | 4,445 | 4,445 | 4,530 | 4,431 | 1.12M |
| July 08, 2025 | 4,400 | 4,400 | 4,400 | 4,494 | 4,393 | 919,300 |