4,227.00
-88(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,294 | 4,227 | 4,227 | 4,312 | 4,205 | 593,500 |
| September 26, 2025 | 4,310 | 4,315 | 4,315 | 4,353 | 4,292 | 797,200 |
| September 25, 2025 | 4,310 | 4,320 | 4,320 | 4,343 | 4,285 | 713,700 |
| September 24, 2025 | 4,427 | 4,321 | 4,321 | 4,429 | 4,285 | 629,100 |
| September 22, 2025 | 4,331 | 4,387 | 4,387 | 4,424 | 4,295 | 482,200 |
| September 19, 2025 | 4,384 | 4,321 | 4,321 | 4,407 | 4,274 | 1.56M |
| September 18, 2025 | 4,292 | 4,344 | 4,344 | 4,364 | 4,275 | 583,400 |
| September 17, 2025 | 4,390 | 4,305 | 4,305 | 4,390 | 4,305 | 595,100 |
| September 16, 2025 | 4,398 | 4,417 | 4,417 | 4,459 | 4,380 | 631,100 |
| September 12, 2025 | 4,398 | 4,385 | 4,385 | 4,405 | 4,366 | 795,900 |
| September 11, 2025 | 4,350 | 4,379 | 4,379 | 4,403 | 4,340 | 475,800 |
| September 10, 2025 | 4,355 | 4,381 | 4,381 | 4,382 | 4,331 | 501,300 |
| September 09, 2025 | 4,412 | 4,355 | 4,355 | 4,452 | 4,355 | 646,900 |
| September 08, 2025 | 4,427 | 4,390 | 4,390 | 4,428 | 4,347 | 636,100 |
| September 05, 2025 | 4,282 | 4,297 | 4,297 | 4,309 | 4,266 | 546,400 |
| September 04, 2025 | 4,266 | 4,273 | 4,273 | 4,306 | 4,251 | 519,700 |
| September 03, 2025 | 4,379 | 4,284 | 4,284 | 4,405 | 4,275 | 873,600 |
| September 02, 2025 | 4,373 | 4,389 | 4,389 | 4,400 | 4,359 | 426,900 |
| September 01, 2025 | 4,304 | 4,340 | 4,340 | 4,343 | 4,279 | 364,100 |
| August 29, 2025 | 4,296 | 4,347 | 4,347 | 4,384 | 4,280 | 769,600 |
| August 28, 2025 | 4,262 | 4,325 | 4,325 | 4,325 | 4,250 | 264,300 |
| August 27, 2025 | 4,264 | 4,277 | 4,277 | 4,341 | 4,247 | 374,200 |
| August 26, 2025 | 4,220 | 4,247 | 4,247 | 4,252 | 4,200 | 2.05M |
| August 25, 2025 | 4,275 | 4,228 | 4,228 | 4,284 | 4,228 | 377,300 |
| August 22, 2025 | 4,193 | 4,258 | 4,258 | 4,258 | 4,178 | 621,900 |
| August 21, 2025 | 4,188 | 4,218 | 4,218 | 4,264 | 4,188 | 542,800 |
| August 20, 2025 | 4,242 | 4,188 | 4,188 | 4,251 | 4,160 | 1.01M |
| August 19, 2025 | 4,284 | 4,253 | 4,253 | 4,295 | 4,230 | 653,600 |
| August 18, 2025 | 4,300 | 4,325 | 4,325 | 4,338 | 4,293 | 439,700 |
| August 15, 2025 | 4,344 | 4,313 | 4,313 | 4,350 | 4,253 | 633,400 |
| August 14, 2025 | 4,314 | 4,300 | 4,300 | 4,333 | 4,286 | 641,300 |
| August 13, 2025 | 4,309 | 4,326 | 4,326 | 4,371 | 4,271 | 753,000 |
| August 12, 2025 | 4,251 | 4,271 | 4,271 | 4,312 | 4,218 | 746,500 |
| August 08, 2025 | 4,185 | 4,267 | 4,267 | 4,294 | 4,185 | 1.09M |
| August 07, 2025 | 4,129 | 4,163 | 4,163 | 4,163 | 4,076 | 639,200 |
| August 06, 2025 | 3,985 | 4,145 | 4,145 | 4,212 | 3,955 | 1.19M |
| August 05, 2025 | 4,047 | 4,024 | 4,024 | 4,094 | 4,001 | 783,400 |
| August 04, 2025 | 3,964 | 4,038 | 4,038 | 4,038 | 3,961 | 532,100 |
| August 01, 2025 | 4,034 | 4,089 | 4,089 | 4,110 | 4,003 | 516,400 |
| July 31, 2025 | 4,003 | 4,029 | 4,029 | 4,029 | 3,971 | 601,500 |
| July 30, 2025 | 3,930 | 3,954 | 3,954 | 3,957 | 3,914 | 612,100 |
| July 29, 2025 | 3,945 | 3,951 | 3,951 | 3,968 | 3,922 | 545,900 |
| July 28, 2025 | 4,020 | 4,000 | 4,000 | 4,023 | 3,981 | 470,800 |
| July 25, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,983 | 528,100 |
| July 24, 2025 | 3,966 | 4,007 | 4,007 | 4,024 | 3,939 | 785,700 |
| July 23, 2025 | 3,825 | 3,937 | 3,937 | 3,966 | 3,814 | 1.09M |
| July 22, 2025 | 3,812 | 3,780 | 3,780 | 3,840 | 3,761 | 733,500 |
| July 18, 2025 | 3,863 | 3,843 | 3,843 | 3,863 | 3,829 | 373,000 |
| July 17, 2025 | 3,788 | 3,815 | 3,815 | 3,815 | 3,768 | 409,800 |
| July 16, 2025 | 3,788 | 3,814 | 3,814 | 3,841 | 3,777 | 617,400 |
| July 15, 2025 | 3,771 | 3,779 | 3,779 | 3,784 | 3,751 | 506,100 |
| July 14, 2025 | 3,747 | 3,784 | 3,784 | 3,793 | 3,741 | 423,700 |
| July 11, 2025 | 3,822 | 3,774 | 3,774 | 3,839 | 3,763 | 934,000 |
| July 10, 2025 | 3,798 | 3,788 | 3,788 | 3,806 | 3,747 | 920,100 |
| July 09, 2025 | 3,799 | 3,824 | 3,824 | 3,828 | 3,780 | 673,300 |
| July 08, 2025 | 3,785 | 3,786 | 3,786 | 3,815 | 3,748 | 1.04M |
| July 07, 2025 | 3,780 | 3,762 | 3,762 | 3,793 | 3,753 | 441,200 |
| July 04, 2025 | 3,805 | 3,768 | 3,768 | 3,820 | 3,746 | 675,000 |
| July 03, 2025 | 3,725 | 3,755 | 3,755 | 3,755 | 3,723 | 974,200 |
| July 02, 2025 | 3,740 | 3,749 | 3,749 | 3,778 | 3,731 | 936,000 |