4,015.00
+40(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,985 | 4,015 | 4,015 | 4,030 | 3,970 | 285,600 |
| September 26, 2025 | 4,165 | 4,050 | 3,976 | 4,165 | 4,050 | 582,000 |
| September 25, 2025 | 4,230 | 4,170 | 4,170 | 4,285 | 4,160 | 634,100 |
| September 24, 2025 | 4,185 | 4,320 | 4,320 | 4,320 | 4,120 | 852,100 |
| September 22, 2025 | 4,065 | 4,155 | 4,155 | 4,165 | 4,055 | 454,600 |
| September 19, 2025 | 4,110 | 4,040 | 4,040 | 4,115 | 3,960 | 758,400 |
| September 18, 2025 | 4,015 | 4,065 | 4,065 | 4,140 | 3,975 | 622,900 |
| September 17, 2025 | 4,050 | 3,975 | 3,975 | 4,055 | 3,975 | 622,900 |
| September 16, 2025 | 3,995 | 4,040 | 4,040 | 4,065 | 3,975 | 374,400 |
| September 12, 2025 | 4,010 | 3,960 | 3,960 | 4,030 | 3,945 | 428,000 |
| September 11, 2025 | 3,985 | 4,000 | 4,000 | 4,030 | 3,960 | 575,000 |
| September 10, 2025 | 4,035 | 3,920 | 3,920 | 4,085 | 3,905 | 971,600 |
| September 09, 2025 | 3,830 | 3,840 | 3,840 | 3,875 | 3,805 | 520,000 |
| September 08, 2025 | 3,805 | 3,820 | 3,820 | 3,825 | 3,750 | 498,000 |
| September 05, 2025 | 3,800 | 3,780 | 3,780 | 3,835 | 3,760 | 485,000 |
| September 04, 2025 | 3,785 | 3,760 | 3,760 | 3,790 | 3,735 | 333,700 |
| September 03, 2025 | 3,765 | 3,775 | 3,775 | 3,780 | 3,730 | 291,500 |
| September 02, 2025 | 3,780 | 3,770 | 3,770 | 3,815 | 3,740 | 369,400 |
| September 01, 2025 | 3,860 | 3,780 | 3,780 | 3,885 | 3,755 | 900,500 |
| August 29, 2025 | 3,850 | 3,900 | 3,900 | 3,915 | 3,820 | 789,200 |
| August 28, 2025 | 3,760 | 3,800 | 3,800 | 3,830 | 3,755 | 805,000 |
| August 27, 2025 | 3,735 | 3,790 | 3,790 | 3,820 | 3,725 | 615,100 |
| August 26, 2025 | 3,735 | 3,725 | 3,725 | 3,740 | 3,645 | 530,600 |
| August 25, 2025 | 3,765 | 3,700 | 3,700 | 3,780 | 3,675 | 435,400 |
| August 22, 2025 | 3,695 | 3,730 | 3,730 | 3,735 | 3,685 | 344,200 |
| August 21, 2025 | 3,700 | 3,680 | 3,680 | 3,750 | 3,680 | 421,700 |
| August 20, 2025 | 3,735 | 3,715 | 3,715 | 3,760 | 3,685 | 466,000 |
| August 19, 2025 | 3,735 | 3,775 | 3,775 | 3,775 | 3,725 | 393,000 |
| August 18, 2025 | 3,700 | 3,735 | 3,725 | 3,775 | 3,695 | 418,800 |
| August 15, 2025 | 3,850 | 3,750 | 3,750 | 3,895 | 3,690 | 1.42M |
| August 14, 2025 | 3,750 | 3,725 | 3,725 | 3,750 | 3,675 | 559,300 |
| August 13, 2025 | 3,795 | 3,755 | 3,755 | 3,825 | 3,720 | 616,100 |
| August 12, 2025 | 3,750 | 3,765 | 3,765 | 3,845 | 3,735 | 1.03M |
| August 08, 2025 | 3,700 | 3,710 | 3,710 | 3,720 | 3,670 | 344,100 |
| August 07, 2025 | 3,685 | 3,710 | 3,710 | 3,725 | 3,675 | 341,700 |
| August 06, 2025 | 3,720 | 3,685 | 3,685 | 3,720 | 3,670 | 385,900 |
| August 05, 2025 | 3,710 | 3,710 | 3,710 | 3,745 | 3,665 | 426,400 |
| August 04, 2025 | 3,515 | 3,700 | 3,700 | 3,710 | 3,515 | 728,300 |
| August 01, 2025 | 3,595 | 3,590 | 3,590 | 3,615 | 3,520 | 725,800 |
| July 31, 2025 | 3,620 | 3,650 | 3,650 | 3,695 | 3,600 | 419,000 |
| July 30, 2025 | 3,665 | 3,615 | 3,615 | 3,680 | 3,585 | 742,100 |
| July 29, 2025 | 3,630 | 3,630 | 3,630 | 3,660 | 3,585 | 957,700 |
| July 28, 2025 | 3,805 | 3,690 | 3,690 | 3,825 | 3,630 | 1.08M |
| July 25, 2025 | 3,820 | 3,835 | 3,835 | 3,835 | 3,755 | 434,300 |
| July 24, 2025 | 3,745 | 3,830 | 3,830 | 3,835 | 3,730 | 755,200 |
| July 23, 2025 | 3,700 | 3,740 | 3,740 | 3,765 | 3,675 | 790,000 |
| July 22, 2025 | 3,745 | 3,690 | 3,690 | 3,795 | 3,645 | 937,100 |
| July 18, 2025 | 3,650 | 3,740 | 3,740 | 3,740 | 3,600 | 1.51M |
| July 17, 2025 | 3,495 | 3,720 | 3,720 | 3,720 | 3,385 | 3.13M |
| July 16, 2025 | 3,280 | 3,290 | 3,290 | 3,340 | 3,265 | 529,400 |
| July 15, 2025 | 3,190 | 3,300 | 3,300 | 3,310 | 3,165 | 835,800 |
| July 14, 2025 | 3,170 | 3,195 | 3,195 | 3,215 | 3,140 | 456,700 |
| July 11, 2025 | 3,180 | 3,205 | 3,205 | 3,215 | 3,170 | 380,000 |
| July 10, 2025 | 3,185 | 3,180 | 3,180 | 3,200 | 3,135 | 246,900 |
| July 09, 2025 | 3,210 | 3,160 | 3,160 | 3,215 | 3,140 | 355,400 |
| July 08, 2025 | 3,160 | 3,200 | 3,200 | 3,230 | 3,140 | 364,200 |
| July 07, 2025 | 3,125 | 3,150 | 3,150 | 3,155 | 3,105 | 350,300 |
| July 04, 2025 | 3,205 | 3,175 | 3,175 | 3,250 | 3,135 | 729,700 |
| July 03, 2025 | 3,130 | 3,205 | 3,205 | 3,230 | 3,100 | 994,300 |
| July 02, 2025 | 2,981 | 3,120 | 3,120 | 3,165 | 2,978 | 984,900 |