4,675.00
+5(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,635 | 4,675 | 4,675 | 4,695 | 4,635 | 11,600 |
| September 25, 2025 | 4,620 | 4,670 | 4,670 | 4,700 | 4,620 | 10,500 |
| September 24, 2025 | 4,625 | 4,650 | 4,650 | 4,680 | 4,625 | 7,600 |
| September 22, 2025 | 4,645 | 4,625 | 4,625 | 4,660 | 4,620 | 7,700 |
| September 19, 2025 | 4,685 | 4,645 | 4,645 | 4,705 | 4,620 | 21,300 |
| September 18, 2025 | 4,695 | 4,685 | 4,685 | 4,695 | 4,650 | 12,600 |
| September 17, 2025 | 4,660 | 4,695 | 4,695 | 4,710 | 4,640 | 12,600 |
| September 16, 2025 | 4,580 | 4,660 | 4,660 | 4,695 | 4,580 | 16,600 |
| September 12, 2025 | 4,590 | 4,580 | 4,580 | 4,665 | 4,570 | 28,800 |
| September 11, 2025 | 4,635 | 4,590 | 4,590 | 4,650 | 4,570 | 28,800 |
| September 10, 2025 | 4,650 | 4,635 | 4,635 | 4,670 | 4,610 | 11,300 |
| September 09, 2025 | 4,690 | 4,650 | 4,650 | 4,690 | 4,625 | 11,100 |
| September 08, 2025 | 4,665 | 4,660 | 4,660 | 4,730 | 4,640 | 18,200 |
| September 05, 2025 | 4,600 | 4,665 | 4,665 | 4,690 | 4,600 | 13,100 |
| September 04, 2025 | 4,610 | 4,590 | 4,590 | 4,640 | 4,590 | 15,200 |
| September 03, 2025 | 4,635 | 4,610 | 4,610 | 4,670 | 4,605 | 14,400 |
| September 02, 2025 | 4,680 | 4,620 | 4,620 | 4,680 | 4,620 | 10,400 |
| September 01, 2025 | 4,615 | 4,610 | 4,610 | 4,630 | 4,580 | 9,600 |
| August 29, 2025 | 4,590 | 4,615 | 4,615 | 4,660 | 4,585 | 11,900 |
| August 28, 2025 | 4,555 | 4,590 | 4,590 | 4,655 | 4,545 | 20,800 |
| August 27, 2025 | 4,550 | 4,565 | 4,565 | 4,600 | 4,540 | 13,800 |
| August 26, 2025 | 4,540 | 4,575 | 4,575 | 4,625 | 4,540 | 20,800 |
| August 25, 2025 | 4,560 | 4,540 | 4,540 | 4,625 | 4,540 | 18,100 |
| August 22, 2025 | 4,640 | 4,570 | 4,570 | 4,650 | 4,570 | 16,000 |
| August 21, 2025 | 4,650 | 4,640 | 4,640 | 4,665 | 4,600 | 15,700 |
| August 20, 2025 | 4,595 | 4,650 | 4,650 | 4,680 | 4,595 | 8,900 |
| August 19, 2025 | 4,585 | 4,650 | 4,650 | 4,700 | 4,550 | 21,400 |
| August 18, 2025 | 4,615 | 4,590 | 4,590 | 4,660 | 4,570 | 23,000 |
| August 15, 2025 | 4,555 | 4,615 | 4,615 | 4,630 | 4,555 | 19,700 |
| August 14, 2025 | 4,475 | 4,590 | 4,590 | 4,590 | 4,475 | 24,900 |
| August 13, 2025 | 4,410 | 4,485 | 4,485 | 4,575 | 4,405 | 34,500 |
| August 12, 2025 | 4,350 | 4,410 | 4,410 | 4,495 | 4,320 | 44,100 |
| August 08, 2025 | 4,450 | 4,340 | 4,340 | 4,540 | 4,330 | 60,000 |
| August 07, 2025 | 4,630 | 4,595 | 4,595 | 4,645 | 4,570 | 22,800 |
| August 06, 2025 | 4,635 | 4,630 | 4,630 | 4,670 | 4,600 | 7,700 |
| August 05, 2025 | 4,500 | 4,610 | 4,610 | 4,645 | 4,490 | 17,900 |
| August 04, 2025 | 4,540 | 4,490 | 4,490 | 4,540 | 4,480 | 12,000 |
| August 01, 2025 | 4,550 | 4,555 | 4,555 | 4,570 | 4,525 | 8,800 |
| July 31, 2025 | 4,475 | 4,550 | 4,550 | 4,550 | 4,475 | 11,000 |
| July 30, 2025 | 4,470 | 4,475 | 4,475 | 4,500 | 4,455 | 12,900 |
| July 29, 2025 | 4,455 | 4,470 | 4,470 | 4,475 | 4,435 | 7,000 |
| July 28, 2025 | 4,465 | 4,455 | 4,455 | 4,485 | 4,435 | 10,200 |
| July 25, 2025 | 4,455 | 4,470 | 4,470 | 4,495 | 4,445 | 11,700 |
| July 24, 2025 | 4,470 | 4,490 | 4,490 | 4,490 | 4,460 | 11,800 |
| July 23, 2025 | 4,480 | 4,470 | 4,470 | 4,490 | 4,455 | 19,700 |
| July 22, 2025 | 4,460 | 4,455 | 4,455 | 4,495 | 4,440 | 15,700 |
| July 18, 2025 | 4,460 | 4,495 | 4,495 | 4,500 | 4,460 | 10,100 |
| July 17, 2025 | 4,490 | 4,460 | 4,460 | 4,505 | 4,460 | 9,000 |
| July 16, 2025 | 4,470 | 4,490 | 4,490 | 4,530 | 4,455 | 21,300 |
| July 15, 2025 | 4,540 | 4,510 | 4,510 | 4,540 | 4,450 | 21,600 |
| July 14, 2025 | 4,465 | 4,530 | 4,530 | 4,580 | 4,455 | 20,200 |
| July 11, 2025 | 4,460 | 4,460 | 4,460 | 4,490 | 4,450 | 16,500 |
| July 10, 2025 | 4,405 | 4,435 | 4,435 | 4,455 | 4,405 | 23,200 |
| July 09, 2025 | 4,460 | 4,405 | 4,405 | 4,500 | 4,405 | 13,700 |
| July 08, 2025 | 4,370 | 4,445 | 4,445 | 4,450 | 4,365 | 18,800 |
| July 07, 2025 | 4,325 | 4,350 | 4,350 | 4,365 | 4,325 | 11,800 |
| July 04, 2025 | 4,365 | 4,350 | 4,350 | 4,385 | 4,335 | 13,900 |
| July 03, 2025 | 4,350 | 4,350 | 4,350 | 4,385 | 4,350 | 12,700 |
| July 02, 2025 | 4,330 | 4,350 | 4,350 | 4,375 | 4,300 | 16,900 |
| July 01, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,295 | 14,700 |