4,206.00
+94(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,158 | 4,206 | 4,206 | 4,244 | 4,140 | 9.28M |
| October 02, 2025 | 4,205 | 4,112 | 4,112 | 4,229 | 4,087 | 15.19M |
| October 01, 2025 | 4,329 | 4,215 | 4,215 | 4,330 | 4,182 | 14.78M |
| September 30, 2025 | 4,300 | 4,259 | 4,259 | 4,334 | 4,208 | 16.11M |
| September 29, 2025 | 4,230 | 4,268 | 4,268 | 4,346 | 4,213 | 19.57M |
| September 26, 2025 | 4,529 | 4,405 | 4,405 | 4,540 | 4,385 | 22.04M |
| September 25, 2025 | 4,391 | 4,460 | 4,460 | 4,578 | 4,357 | 20.51M |
| September 24, 2025 | 4,250 | 4,322 | 4,322 | 4,335 | 4,215 | 20.09M |
| September 22, 2025 | 4,373 | 4,390 | 4,390 | 4,474 | 4,367 | 12.49M |
| September 19, 2025 | 4,446 | 4,321 | 4,321 | 4,477 | 4,291 | 22.21M |
| September 18, 2025 | 4,300 | 4,433 | 4,433 | 4,450 | 4,253 | 16.89M |
| September 17, 2025 | 4,234 | 4,267 | 4,267 | 4,314 | 4,203 | 11.9M |
| September 16, 2025 | 4,286 | 4,221 | 4,221 | 4,292 | 4,210 | 15.48M |
| September 12, 2025 | 4,382 | 4,286 | 4,286 | 4,383 | 4,258 | 15.11M |
| September 11, 2025 | 4,210 | 4,255 | 4,255 | 4,269 | 4,198 | 10.52M |
| September 10, 2025 | 4,215 | 4,276 | 4,276 | 4,315 | 4,204 | 11.07M |
| September 09, 2025 | 4,254 | 4,217 | 4,217 | 4,279 | 4,201 | 11.37M |
| September 08, 2025 | 4,157 | 4,184 | 4,184 | 4,255 | 4,132 | 12.78M |
| September 05, 2025 | 4,120 | 4,092 | 4,092 | 4,142 | 4,031 | 11.28M |
| September 04, 2025 | 4,060 | 4,105 | 4,105 | 4,130 | 4,036 | 10.15M |
| September 03, 2025 | 4,010 | 3,990 | 3,990 | 4,075 | 3,974 | 10.71M |
| September 02, 2025 | 4,026 | 4,014 | 4,014 | 4,052 | 3,980 | 8.26M |
| September 01, 2025 | 4,060 | 4,021 | 4,021 | 4,092 | 4,001 | 7.68M |
| August 29, 2025 | 4,103 | 4,083 | 4,083 | 4,115 | 4,061 | 11.33M |
| August 28, 2025 | 4,069 | 4,143 | 4,143 | 4,147 | 4,061 | 13.14M |
| August 27, 2025 | 4,076 | 4,097 | 4,097 | 4,116 | 4,061 | 8.9M |
| August 26, 2025 | 4,148 | 4,096 | 4,096 | 4,156 | 4,086 | 13.44M |
| August 25, 2025 | 4,249 | 4,174 | 4,174 | 4,249 | 4,168 | 8.08M |
| August 22, 2025 | 4,130 | 4,221 | 4,221 | 4,233 | 4,125 | 11.85M |
| August 21, 2025 | 4,136 | 4,094 | 4,094 | 4,150 | 4,093 | 9.12M |
| August 20, 2025 | 4,157 | 4,128 | 4,128 | 4,184 | 4,125 | 10.49M |
| August 19, 2025 | 4,177 | 4,168 | 4,168 | 4,208 | 4,155 | 9.66M |
| August 18, 2025 | 4,222 | 4,183 | 4,183 | 4,247 | 4,177 | 16.46M |
| August 15, 2025 | 4,128 | 4,292 | 4,292 | 4,298 | 4,104 | 17.33M |
| August 14, 2025 | 4,104 | 4,070 | 4,070 | 4,130 | 4,037 | 14.85M |
| August 13, 2025 | 4,057 | 4,130 | 4,130 | 4,198 | 4,050 | 19.54M |
| August 12, 2025 | 4,028 | 3,992 | 3,992 | 4,064 | 3,986 | 21.38M |
| August 08, 2025 | 4,000 | 3,995 | 3,995 | 4,105 | 3,962 | 34.06M |
| August 07, 2025 | 3,667 | 3,860 | 3,860 | 3,987 | 3,594 | 33.56M |
| August 06, 2025 | 3,624 | 3,707 | 3,707 | 3,718 | 3,610 | 11.22M |
| August 05, 2025 | 3,634 | 3,628 | 3,628 | 3,680 | 3,621 | 9.2M |
| August 04, 2025 | 3,552 | 3,617 | 3,617 | 3,630 | 3,551 | 9.32M |
| August 01, 2025 | 3,682 | 3,680 | 3,680 | 3,720 | 3,646 | 12.27M |
| July 31, 2025 | 3,630 | 3,682 | 3,682 | 3,703 | 3,628 | 12.17M |
| July 30, 2025 | 3,575 | 3,642 | 3,642 | 3,642 | 3,559 | 10.1M |
| July 29, 2025 | 3,618 | 3,605 | 3,605 | 3,621 | 3,581 | 8.44M |
| July 28, 2025 | 3,714 | 3,638 | 3,638 | 3,728 | 3,638 | 9.95M |
| July 25, 2025 | 3,731 | 3,706 | 3,706 | 3,766 | 3,697 | 9.92M |
| July 24, 2025 | 3,784 | 3,787 | 3,787 | 3,820 | 3,753 | 16.38M |
| July 23, 2025 | 3,638 | 3,692 | 3,692 | 3,733 | 3,609 | 20.64M |
| July 22, 2025 | 3,609 | 3,539 | 3,539 | 3,656 | 3,536 | 11.24M |
| July 18, 2025 | 3,615 | 3,565 | 3,565 | 3,618 | 3,551 | 9.13M |
| July 17, 2025 | 3,598 | 3,633 | 3,633 | 3,645 | 3,562 | 9.76M |
| July 16, 2025 | 3,566 | 3,540 | 3,540 | 3,570 | 3,514 | 12.24M |
| July 15, 2025 | 3,615 | 3,566 | 3,566 | 3,620 | 3,547 | 8.06M |
| July 14, 2025 | 3,548 | 3,589 | 3,589 | 3,603 | 3,543 | 6.49M |
| July 11, 2025 | 3,655 | 3,600 | 3,600 | 3,655 | 3,572 | 12.37M |
| July 10, 2025 | 3,636 | 3,607 | 3,607 | 3,639 | 3,557 | 18.48M |
| July 09, 2025 | 3,749 | 3,671 | 3,671 | 3,749 | 3,637 | 10.03M |
| July 08, 2025 | 3,656 | 3,671 | 3,671 | 3,705 | 3,655 | 14.72M |