4,215.00
+50(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,165 | 4,215 | 4,215 | 4,215 | 4,165 | 128,600 |
| September 25, 2025 | 4,170 | 4,165 | 4,165 | 4,175 | 4,155 | 85,400 |
| September 24, 2025 | 4,125 | 4,165 | 4,165 | 4,175 | 4,110 | 62,900 |
| September 22, 2025 | 4,120 | 4,110 | 4,110 | 4,135 | 4,105 | 39,300 |
| September 19, 2025 | 4,130 | 4,120 | 4,120 | 4,150 | 4,105 | 77,400 |
| September 18, 2025 | 4,150 | 4,125 | 4,125 | 4,150 | 4,105 | 67,000 |
| September 17, 2025 | 4,105 | 4,105 | 4,105 | 4,125 | 4,090 | 67,000 |
| September 16, 2025 | 4,105 | 4,135 | 4,135 | 4,150 | 4,090 | 66,200 |
| September 12, 2025 | 4,110 | 4,100 | 4,100 | 4,145 | 4,095 | 93,100 |
| September 11, 2025 | 4,085 | 4,085 | 4,085 | 4,105 | 4,060 | 41,400 |
| September 10, 2025 | 4,055 | 4,075 | 4,075 | 4,095 | 4,055 | 41,500 |
| September 09, 2025 | 4,100 | 4,080 | 4,080 | 4,135 | 4,060 | 90,900 |
| September 08, 2025 | 4,100 | 4,090 | 4,090 | 4,125 | 4,065 | 87,400 |
| September 05, 2025 | 4,055 | 4,090 | 4,090 | 4,095 | 4,025 | 90,100 |
| September 04, 2025 | 4,010 | 4,035 | 4,035 | 4,045 | 3,980 | 78,000 |
| September 03, 2025 | 3,995 | 4,000 | 4,000 | 4,025 | 3,980 | 81,500 |
| September 02, 2025 | 4,000 | 3,975 | 3,975 | 4,005 | 3,970 | 45,800 |
| September 01, 2025 | 3,980 | 3,985 | 3,985 | 4,005 | 3,960 | 51,400 |
| August 29, 2025 | 4,000 | 3,985 | 3,985 | 4,000 | 3,945 | 65,100 |
| August 28, 2025 | 3,975 | 4,005 | 4,005 | 4,045 | 3,965 | 120,600 |
| August 27, 2025 | 3,980 | 4,040 | 3,975 | 4,045 | 3,980 | 244,700 |
| August 26, 2025 | 4,035 | 4,005 | 3,940.56 | 4,050 | 4,005 | 63,000 |
| August 25, 2025 | 4,045 | 4,035 | 3,970.08 | 4,050 | 4,025 | 58,200 |
| August 22, 2025 | 4,025 | 4,035 | 3,970.08 | 4,045 | 4,015 | 35,900 |
| August 21, 2025 | 4,045 | 4,025 | 3,960.24 | 4,045 | 4,005 | 55,900 |
| August 20, 2025 | 3,995 | 4,040 | 3,975 | 4,055 | 3,990 | 71,400 |
| August 19, 2025 | 3,985 | 3,995 | 3,930.72 | 4,010 | 3,985 | 48,200 |
| August 18, 2025 | 3,965 | 3,985 | 3,985 | 4,005 | 3,965 | 56,600 |
| August 15, 2025 | 4,000 | 3,965 | 3,965 | 4,005 | 3,955 | 68,900 |
| August 14, 2025 | 4,000 | 3,990 | 3,990 | 4,020 | 3,985 | 68,000 |
| August 13, 2025 | 4,015 | 4,025 | 4,025 | 4,030 | 3,995 | 83,900 |
| August 12, 2025 | 4,035 | 4,015 | 4,015 | 4,035 | 3,985 | 89,500 |
| August 08, 2025 | 4,000 | 4,040 | 4,040 | 4,045 | 4,000 | 72,200 |
| August 07, 2025 | 4,010 | 3,985 | 3,985 | 4,040 | 3,980 | 81,100 |
| August 06, 2025 | 3,990 | 4,020 | 4,020 | 4,020 | 3,985 | 63,000 |
| August 05, 2025 | 3,970 | 3,970 | 3,970 | 4,015 | 3,965 | 71,400 |
| August 04, 2025 | 3,925 | 3,965 | 3,965 | 3,965 | 3,925 | 42,100 |
| August 01, 2025 | 3,895 | 3,965 | 3,965 | 3,965 | 3,895 | 71,800 |
| July 31, 2025 | 3,875 | 3,900 | 3,900 | 3,900 | 3,860 | 56,900 |
| July 30, 2025 | 3,825 | 3,865 | 3,865 | 3,865 | 3,815 | 76,300 |
| July 29, 2025 | 3,800 | 3,825 | 3,825 | 3,825 | 3,775 | 58,700 |
| July 28, 2025 | 3,800 | 3,800 | 3,800 | 3,815 | 3,785 | 52,800 |
| July 25, 2025 | 3,820 | 3,795 | 3,795 | 3,820 | 3,790 | 72,600 |
| July 24, 2025 | 3,805 | 3,820 | 3,820 | 3,830 | 3,805 | 66,300 |
| July 23, 2025 | 3,800 | 3,805 | 3,805 | 3,845 | 3,795 | 103,900 |
| July 22, 2025 | 3,795 | 3,765 | 3,765 | 3,815 | 3,765 | 70,400 |
| July 18, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,770 | 52,800 |
| July 17, 2025 | 3,755 | 3,770 | 3,770 | 3,780 | 3,755 | 54,100 |
| July 16, 2025 | 3,785 | 3,770 | 3,770 | 3,805 | 3,760 | 72,500 |
| July 15, 2025 | 3,820 | 3,785 | 3,785 | 3,840 | 3,780 | 82,100 |
| July 14, 2025 | 3,840 | 3,825 | 3,825 | 3,850 | 3,790 | 83,000 |
| July 11, 2025 | 3,880 | 3,855 | 3,855 | 3,925 | 3,790 | 298,000 |
| July 10, 2025 | 3,990 | 3,960 | 3,960 | 3,995 | 3,960 | 148,300 |
| July 09, 2025 | 3,955 | 3,980 | 3,980 | 4,005 | 3,955 | 173,800 |
| July 08, 2025 | 3,940 | 3,935 | 3,935 | 3,960 | 3,905 | 107,200 |
| July 07, 2025 | 3,900 | 3,930 | 3,930 | 3,970 | 3,890 | 121,000 |
| July 04, 2025 | 3,890 | 3,885 | 3,885 | 3,905 | 3,880 | 61,100 |
| July 03, 2025 | 3,915 | 3,865 | 3,865 | 3,915 | 3,860 | 77,500 |
| July 02, 2025 | 3,865 | 3,895 | 3,895 | 3,895 | 3,865 | 63,100 |
| July 01, 2025 | 3,890 | 3,865 | 3,865 | 3,900 | 3,850 | 76,500 |