4,305.00
+14(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,314 | 4,305 | 4,305 | 4,335 | 4,265 | 3.87M |
| September 25, 2025 | 4,318 | 4,291 | 4,291 | 4,331 | 4,233 | 3.99M |
| September 24, 2025 | 4,338 | 4,294 | 4,294 | 4,349 | 4,252 | 4.29M |
| September 22, 2025 | 4,211 | 4,352 | 4,352 | 4,365 | 4,210 | 3.7M |
| September 19, 2025 | 4,316 | 4,170 | 4,170 | 4,356 | 4,142 | 5.58M |
| September 18, 2025 | 4,196 | 4,272 | 4,272 | 4,303 | 4,192 | 2.64M |
| September 17, 2025 | 4,222 | 4,213 | 4,213 | 4,240 | 4,168 | 2.82M |
| September 16, 2025 | 4,240 | 4,272 | 4,272 | 4,313 | 4,229 | 2.82M |
| September 12, 2025 | 4,270 | 4,243 | 4,243 | 4,296 | 4,234 | 4.43M |
| September 11, 2025 | 4,159 | 4,200 | 4,200 | 4,229 | 4,153 | 4.43M |
| September 10, 2025 | 4,135 | 4,185 | 4,185 | 4,185 | 4,111 | 2.51M |
| September 09, 2025 | 4,174 | 4,165 | 4,165 | 4,209 | 4,129 | 2.79M |
| September 08, 2025 | 4,178 | 4,175 | 4,175 | 4,246 | 4,146 | 3.58M |
| September 05, 2025 | 4,118 | 4,110 | 4,110 | 4,148 | 4,082 | 3.57M |
| September 04, 2025 | 4,100 | 4,090 | 4,090 | 4,119 | 4,073 | 2.57M |
| September 03, 2025 | 4,114 | 4,110 | 4,110 | 4,167 | 4,086 | 3.16M |
| September 02, 2025 | 4,117 | 4,086 | 4,086 | 4,129 | 4,056 | 2.53M |
| September 01, 2025 | 4,149 | 4,121 | 4,121 | 4,166 | 4,087 | 2.61M |
| August 29, 2025 | 4,218 | 4,178 | 4,178 | 4,221 | 4,163 | 3.67M |
| August 28, 2025 | 4,250 | 4,260 | 4,260 | 4,293 | 4,236 | 2.85M |
| August 27, 2025 | 4,319 | 4,300 | 4,300 | 4,325 | 4,268 | 2.13M |
| August 26, 2025 | 4,446 | 4,353 | 4,353 | 4,449 | 4,353 | 3.96M |
| August 25, 2025 | 4,360 | 4,426 | 4,426 | 4,470 | 4,355 | 2.52M |
| August 22, 2025 | 4,298 | 4,316 | 4,316 | 4,316 | 4,266 | 2.66M |
| August 21, 2025 | 4,365 | 4,336 | 4,336 | 4,382 | 4,335 | 3.17M |
| August 20, 2025 | 4,480 | 4,398 | 4,398 | 4,518 | 4,350 | 3.25M |
| August 19, 2025 | 4,599 | 4,499 | 4,499 | 4,609 | 4,494 | 2.98M |
| August 18, 2025 | 4,564 | 4,565 | 4,565 | 4,620 | 4,510 | 2.59M |
| August 15, 2025 | 4,502 | 4,598 | 4,598 | 4,613 | 4,492 | 2.78M |
| August 14, 2025 | 4,590 | 4,510 | 4,510 | 4,620 | 4,510 | 3.65M |
| August 13, 2025 | 4,620 | 4,561 | 4,561 | 4,629 | 4,536 | 5.1M |
| August 12, 2025 | 4,377 | 4,422 | 4,422 | 4,468 | 4,346 | 3.41M |
| August 08, 2025 | 4,370 | 4,366 | 4,366 | 4,405 | 4,230 | 4.88M |
| August 07, 2025 | 4,350 | 4,350 | 4,350 | 4,423 | 4,330 | 3.72M |
| August 06, 2025 | 4,403 | 4,361 | 4,361 | 4,410 | 4,328 | 3.48M |
| August 05, 2025 | 4,400 | 4,428 | 4,428 | 4,483 | 4,384 | 3.05M |
| August 04, 2025 | 4,232 | 4,375 | 4,375 | 4,392 | 4,230 | 2.75M |
| August 01, 2025 | 4,283 | 4,372 | 4,372 | 4,449 | 4,260 | 3.73M |
| July 31, 2025 | 4,289 | 4,271 | 4,271 | 4,302 | 4,246 | 3.64M |
| July 30, 2025 | 4,320 | 4,285 | 4,285 | 4,339 | 4,264 | 3.32M |
| July 29, 2025 | 4,375 | 4,350 | 4,350 | 4,408 | 4,310 | 4.02M |
| July 28, 2025 | 4,549 | 4,431 | 4,431 | 4,556 | 4,370 | 7.81M |
| July 25, 2025 | 4,225 | 4,220 | 4,220 | 4,286 | 4,180 | 5.87M |
| July 24, 2025 | 4,340 | 4,425 | 4,425 | 4,449 | 4,310 | 7.97M |
| July 23, 2025 | 3,990 | 4,270 | 4,270 | 4,294 | 3,956 | 9.52M |
| July 22, 2025 | 3,788 | 3,818 | 3,818 | 3,863 | 3,778 | 3.18M |
| July 18, 2025 | 3,840 | 3,809 | 3,809 | 3,842 | 3,782 | 2.16M |
| July 17, 2025 | 3,722 | 3,790 | 3,790 | 3,804 | 3,709 | 2.25M |
| July 16, 2025 | 3,752 | 3,764 | 3,764 | 3,764 | 3,712 | 3.13M |
| July 15, 2025 | 3,765 | 3,732 | 3,732 | 3,766 | 3,699 | 2.41M |
| July 14, 2025 | 3,776 | 3,748 | 3,748 | 3,784 | 3,721 | 2.39M |
| July 11, 2025 | 3,804 | 3,820 | 3,820 | 3,858 | 3,798 | 3.87M |
| July 10, 2025 | 3,774 | 3,734 | 3,734 | 3,782 | 3,734 | 4.6M |
| July 09, 2025 | 3,763 | 3,800 | 3,800 | 3,805 | 3,747 | 4.02M |
| July 08, 2025 | 3,754 | 3,747 | 3,747 | 3,791 | 3,747 | 5.25M |
| July 07, 2025 | 3,800 | 3,766 | 3,766 | 3,814 | 3,764 | 3.99M |
| July 04, 2025 | 3,904 | 3,899 | 3,899 | 3,933 | 3,862 | 2.48M |
| July 03, 2025 | 3,861 | 3,892 | 3,892 | 3,911 | 3,849 | 4.8M |
| July 02, 2025 | 3,870 | 3,855 | 3,855 | 3,897 | 3,826 | 3.56M |
| July 01, 2025 | 3,985 | 3,892 | 3,892 | 4,008 | 3,862 | 3.37M |