4,705.00
-38(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,728 | 4,705 | 4,705 | 4,818 | 4,696 | 4.42M |
| September 25, 2025 | 4,789 | 4,743 | 4,743 | 4,812 | 4,711 | 3.92M |
| September 24, 2025 | 4,620 | 4,766 | 4,766 | 4,770 | 4,517 | 5.23M |
| September 22, 2025 | 4,681 | 4,675 | 4,675 | 4,720 | 4,665 | 3.01M |
| September 19, 2025 | 4,680 | 4,685 | 4,685 | 4,788 | 4,639 | 10.84M |
| September 18, 2025 | 4,554 | 4,649 | 4,649 | 4,662 | 4,539 | 3.55M |
| September 17, 2025 | 4,571 | 4,532 | 4,532 | 4,597 | 4,531 | 3.21M |
| September 16, 2025 | 4,660 | 4,627 | 4,627 | 4,678 | 4,588 | 3.11M |
| September 12, 2025 | 4,600 | 4,625 | 4,625 | 4,627 | 4,552 | 3.59M |
| September 11, 2025 | 4,520 | 4,577 | 4,577 | 4,588 | 4,514 | 2.77M |
| September 10, 2025 | 4,427 | 4,518 | 4,518 | 4,531 | 4,425 | 3.66M |
| September 09, 2025 | 4,467 | 4,407 | 4,407 | 4,484 | 4,376 | 3.95M |
| September 08, 2025 | 4,463 | 4,458 | 4,458 | 4,510 | 4,424 | 3.1M |
| September 05, 2025 | 4,429 | 4,423 | 4,423 | 4,461 | 4,375 | 3.19M |
| September 04, 2025 | 4,385 | 4,430 | 4,430 | 4,430 | 4,359 | 3.07M |
| September 03, 2025 | 4,387 | 4,335 | 4,335 | 4,390 | 4,307 | 4.23M |
| September 02, 2025 | 4,400 | 4,400 | 4,400 | 4,435 | 4,370 | 2.33M |
| September 01, 2025 | 4,474 | 4,414 | 4,414 | 4,513 | 4,406 | 2.72M |
| August 29, 2025 | 4,535 | 4,537 | 4,537 | 4,564 | 4,500 | 3.33M |
| August 28, 2025 | 4,515 | 4,483 | 4,483 | 4,525 | 4,464 | 3.45M |
| August 27, 2025 | 4,660 | 4,556 | 4,556 | 4,668 | 4,542 | 2.78M |
| August 26, 2025 | 4,604 | 4,606 | 4,606 | 4,668 | 4,523 | 11.27M |
| August 25, 2025 | 4,620 | 4,582 | 4,582 | 4,643 | 4,555 | 2.45M |
| August 22, 2025 | 4,613 | 4,636 | 4,636 | 4,732 | 4,547 | 4.49M |
| August 21, 2025 | 4,620 | 4,543 | 4,543 | 4,636 | 4,532 | 2.69M |
| August 20, 2025 | 4,625 | 4,612 | 4,612 | 4,664 | 4,572 | 3.27M |
| August 19, 2025 | 4,720 | 4,642 | 4,642 | 4,720 | 4,600 | 2.94M |
| August 18, 2025 | 4,585 | 4,720 | 4,720 | 4,724 | 4,582 | 3.42M |
| August 15, 2025 | 4,625 | 4,580 | 4,580 | 4,634 | 4,522 | 3.14M |
| August 14, 2025 | 4,626 | 4,532 | 4,532 | 4,630 | 4,520 | 4.29M |
| August 13, 2025 | 4,633 | 4,605 | 4,605 | 4,684 | 4,594 | 4.19M |
| August 12, 2025 | 4,580 | 4,621 | 4,621 | 4,644 | 4,563 | 5.94M |
| August 08, 2025 | 4,703 | 4,626 | 4,626 | 4,740 | 4,615 | 5.27M |
| August 07, 2025 | 4,610 | 4,682 | 4,682 | 4,726 | 4,610 | 5.51M |
| August 06, 2025 | 4,454 | 4,540 | 4,540 | 4,548 | 4,432 | 4.07M |
| August 05, 2025 | 4,500 | 4,458 | 4,458 | 4,525 | 4,414 | 4.19M |
| August 04, 2025 | 4,418 | 4,471 | 4,471 | 4,475 | 4,388 | 4.22M |
| August 01, 2025 | 4,348 | 4,529 | 4,529 | 4,551 | 4,345 | 5.93M |
| July 31, 2025 | 4,360 | 4,399 | 4,399 | 4,425 | 4,285 | 5.65M |
| July 30, 2025 | 4,366 | 4,340 | 4,340 | 4,395 | 4,294 | 10.38M |
| July 29, 2025 | 3,973 | 4,090 | 4,090 | 4,092 | 3,965 | 4.89M |
| July 28, 2025 | 4,147 | 4,043 | 4,043 | 4,150 | 4,043 | 3.35M |
| July 25, 2025 | 4,100 | 4,172 | 4,172 | 4,184 | 4,073 | 3.59M |
| July 24, 2025 | 4,058 | 4,132 | 4,132 | 4,170 | 3,990 | 6.02M |
| July 23, 2025 | 4,098 | 3,998 | 3,998 | 4,099 | 3,960 | 5.66M |
| July 22, 2025 | 4,012 | 3,989 | 3,989 | 4,069 | 3,979 | 3.98M |
| July 18, 2025 | 4,075 | 4,031 | 4,031 | 4,119 | 4,013 | 4.21M |
| July 17, 2025 | 3,938 | 4,051 | 4,051 | 4,075 | 3,924 | 6.27M |
| July 16, 2025 | 3,890 | 3,886 | 3,886 | 3,912 | 3,852 | 2.38M |
| July 15, 2025 | 3,900 | 3,880 | 3,880 | 3,912 | 3,840 | 2.97M |
| July 14, 2025 | 3,810 | 3,848 | 3,848 | 3,880 | 3,788 | 2.95M |
| July 11, 2025 | 3,836 | 3,798 | 3,798 | 3,888 | 3,780 | 4.02M |
| July 10, 2025 | 3,922 | 3,866 | 3,866 | 3,935 | 3,858 | 4.93M |
| July 09, 2025 | 3,980 | 3,925 | 3,925 | 3,991 | 3,901 | 3.76M |
| July 08, 2025 | 3,980 | 3,989 | 3,989 | 3,996 | 3,930 | 4.24M |
| July 07, 2025 | 3,974 | 4,025 | 4,025 | 4,039 | 3,958 | 3.61M |
| July 04, 2025 | 4,017 | 3,937 | 3,937 | 4,028 | 3,935 | 4.38M |
| July 03, 2025 | 4,083 | 4,000 | 4,000 | 4,083 | 3,951 | 4.57M |
| July 02, 2025 | 4,177 | 4,084 | 4,084 | 4,177 | 4,084 | 3.39M |
| July 01, 2025 | 4,204 | 4,174 | 4,174 | 4,218 | 4,152 | 3.28M |