4,045.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,060 | 4,045 | 4,045 | 4,155 | 4,025 | 943,500 |
| September 25, 2025 | 3,960 | 4,040 | 4,040 | 4,080 | 3,950 | 450,500 |
| September 24, 2025 | 3,980 | 3,970 | 3,970 | 4,095 | 3,920 | 606,400 |
| September 22, 2025 | 3,835 | 3,925 | 3,925 | 4,100 | 3,830 | 752,100 |
| September 19, 2025 | 3,930 | 3,860 | 3,860 | 3,965 | 3,820 | 415,100 |
| September 18, 2025 | 3,970 | 3,925 | 3,925 | 3,980 | 3,865 | 304,900 |
| September 17, 2025 | 3,825 | 3,930 | 3,930 | 3,955 | 3,825 | 331,400 |
| September 16, 2025 | 3,720 | 3,850 | 3,850 | 3,870 | 3,690 | 329,000 |
| September 12, 2025 | 3,720 | 3,755 | 3,755 | 3,770 | 3,720 | 187,000 |
| September 11, 2025 | 3,625 | 3,725 | 3,725 | 3,745 | 3,620 | 252,600 |
| September 10, 2025 | 3,620 | 3,655 | 3,655 | 3,665 | 3,605 | 140,100 |
| September 09, 2025 | 3,650 | 3,595 | 3,595 | 3,660 | 3,575 | 148,600 |
| September 08, 2025 | 3,540 | 3,605 | 3,605 | 3,615 | 3,540 | 220,700 |
| September 05, 2025 | 3,540 | 3,580 | 3,580 | 3,590 | 3,520 | 172,400 |
| September 04, 2025 | 3,465 | 3,515 | 3,515 | 3,540 | 3,420 | 189,300 |
| September 03, 2025 | 3,460 | 3,430 | 3,430 | 3,485 | 3,415 | 162,100 |
| September 02, 2025 | 3,410 | 3,445 | 3,445 | 3,465 | 3,390 | 201,200 |
| September 01, 2025 | 3,310 | 3,385 | 3,385 | 3,410 | 3,310 | 223,200 |
| August 29, 2025 | 3,270 | 3,310 | 3,310 | 3,330 | 3,190 | 384,500 |
| August 28, 2025 | 3,350 | 3,340 | 3,340 | 3,350 | 3,310 | 123,400 |
| August 27, 2025 | 3,340 | 3,345 | 3,345 | 3,375 | 3,315 | 174,100 |
| August 26, 2025 | 3,335 | 3,340 | 3,340 | 3,350 | 3,305 | 189,600 |
| August 25, 2025 | 3,355 | 3,350 | 3,350 | 3,365 | 3,305 | 209,400 |
| August 22, 2025 | 3,390 | 3,360 | 3,360 | 3,390 | 3,345 | 139,400 |
| August 21, 2025 | 3,405 | 3,390 | 3,390 | 3,410 | 3,355 | 160,900 |
| August 20, 2025 | 3,380 | 3,445 | 3,445 | 3,450 | 3,360 | 300,300 |
| August 19, 2025 | 3,385 | 3,350 | 3,350 | 3,410 | 3,350 | 190,800 |
| August 18, 2025 | 3,325 | 3,345 | 3,345 | 3,370 | 3,320 | 149,500 |
| August 15, 2025 | 3,335 | 3,345 | 3,345 | 3,350 | 3,305 | 167,500 |
| August 14, 2025 | 3,390 | 3,355 | 3,355 | 3,395 | 3,305 | 249,600 |
| August 13, 2025 | 3,445 | 3,410 | 3,410 | 3,460 | 3,385 | 177,500 |
| August 12, 2025 | 3,430 | 3,445 | 3,445 | 3,470 | 3,390 | 204,300 |
| August 08, 2025 | 3,385 | 3,425 | 3,425 | 3,460 | 3,365 | 215,500 |
| August 07, 2025 | 3,405 | 3,385 | 3,385 | 3,510 | 3,370 | 356,600 |
| August 06, 2025 | 3,355 | 3,400 | 3,400 | 3,415 | 3,350 | 182,900 |
| August 05, 2025 | 3,385 | 3,355 | 3,355 | 3,470 | 3,350 | 333,600 |
| August 04, 2025 | 3,520 | 3,370 | 3,370 | 3,555 | 3,360 | 409,800 |
| August 01, 2025 | 3,510 | 3,590 | 3,590 | 3,640 | 3,470 | 544,800 |
| July 31, 2025 | 3,365 | 3,465 | 3,465 | 3,620 | 3,345 | 779,400 |
| July 30, 2025 | 3,105 | 3,145 | 3,145 | 3,190 | 3,105 | 298,500 |
| July 29, 2025 | 3,070 | 3,105 | 3,105 | 3,115 | 3,055 | 163,200 |
| July 28, 2025 | 3,145 | 3,080 | 3,080 | 3,155 | 3,075 | 217,100 |
| July 25, 2025 | 3,195 | 3,135 | 3,135 | 3,225 | 3,120 | 140,500 |
| July 24, 2025 | 3,185 | 3,180 | 3,180 | 3,210 | 3,150 | 151,100 |
| July 23, 2025 | 3,130 | 3,170 | 3,170 | 3,175 | 3,090 | 268,300 |
| July 22, 2025 | 3,160 | 3,130 | 3,130 | 3,190 | 3,125 | 164,300 |
| July 18, 2025 | 3,205 | 3,175 | 3,175 | 3,230 | 3,165 | 167,900 |
| July 17, 2025 | 3,230 | 3,195 | 3,195 | 3,240 | 3,185 | 184,500 |
| July 16, 2025 | 3,275 | 3,240 | 3,240 | 3,290 | 3,230 | 129,500 |
| July 15, 2025 | 3,350 | 3,280 | 3,280 | 3,350 | 3,265 | 139,000 |
| July 14, 2025 | 3,400 | 3,335 | 3,335 | 3,400 | 3,320 | 174,900 |
| July 11, 2025 | 3,470 | 3,415 | 3,415 | 3,515 | 3,415 | 203,100 |
| July 10, 2025 | 3,505 | 3,460 | 3,460 | 3,530 | 3,440 | 301,800 |
| July 09, 2025 | 3,315 | 3,480 | 3,480 | 3,520 | 3,305 | 553,200 |
| July 08, 2025 | 3,275 | 3,275 | 3,275 | 3,285 | 3,250 | 147,400 |
| July 07, 2025 | 3,230 | 3,270 | 3,270 | 3,270 | 3,225 | 102,800 |
| July 04, 2025 | 3,170 | 3,220 | 3,220 | 3,260 | 3,170 | 151,400 |
| July 03, 2025 | 3,220 | 3,160 | 3,160 | 3,260 | 3,120 | 178,800 |
| July 02, 2025 | 3,210 | 3,240 | 3,240 | 3,315 | 3,210 | 237,000 |
| July 01, 2025 | 3,145 | 3,220 | 3,220 | 3,225 | 3,145 | 216,600 |