4,475.00
+45(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,430 | 4,475 | 4,475 | 4,500 | 4,400 | 34,300 |
| September 25, 2025 | 4,510 | 4,430 | 4,430 | 4,515 | 4,410 | 23,400 |
| September 24, 2025 | 4,450 | 4,485 | 4,485 | 4,485 | 4,420 | 23,100 |
| September 22, 2025 | 4,470 | 4,450 | 4,450 | 4,470 | 4,430 | 15,900 |
| September 19, 2025 | 4,510 | 4,470 | 4,470 | 4,520 | 4,410 | 29,500 |
| September 18, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,430 | 25,300 |
| September 17, 2025 | 4,450 | 4,430 | 4,430 | 4,470 | 4,390 | 25,300 |
| September 16, 2025 | 4,380 | 4,500 | 4,500 | 4,510 | 4,380 | 41,800 |
| September 12, 2025 | 4,360 | 4,365 | 4,365 | 4,430 | 4,345 | 34,500 |
| September 11, 2025 | 4,350 | 4,325 | 4,325 | 4,365 | 4,295 | 21,100 |
| September 10, 2025 | 4,280 | 4,325 | 4,325 | 4,330 | 4,280 | 27,200 |
| September 09, 2025 | 4,225 | 4,215 | 4,215 | 4,285 | 4,195 | 23,700 |
| September 08, 2025 | 4,195 | 4,220 | 4,220 | 4,230 | 4,160 | 23,700 |
| September 05, 2025 | 4,060 | 4,135 | 4,135 | 4,150 | 4,055 | 18,000 |
| September 04, 2025 | 4,055 | 4,065 | 4,065 | 4,100 | 4,040 | 16,800 |
| September 03, 2025 | 4,055 | 4,055 | 4,055 | 4,105 | 4,010 | 26,700 |
| September 02, 2025 | 4,055 | 4,055 | 4,055 | 4,130 | 4,055 | 11,400 |
| September 01, 2025 | 4,150 | 4,055 | 4,055 | 4,150 | 4,035 | 15,000 |
| August 29, 2025 | 4,135 | 4,130 | 4,130 | 4,160 | 4,120 | 8,700 |
| August 28, 2025 | 4,065 | 4,135 | 4,135 | 4,135 | 4,035 | 22,800 |
| August 27, 2025 | 4,040 | 4,090 | 4,090 | 4,135 | 4,040 | 27,400 |
| August 26, 2025 | 4,080 | 4,040 | 4,040 | 4,095 | 4,035 | 15,400 |
| August 25, 2025 | 4,155 | 4,070 | 4,070 | 4,155 | 4,070 | 15,100 |
| August 22, 2025 | 4,155 | 4,130 | 4,130 | 4,155 | 4,105 | 11,400 |
| August 21, 2025 | 4,200 | 4,155 | 4,155 | 4,220 | 4,125 | 21,700 |
| August 20, 2025 | 4,145 | 4,200 | 4,200 | 4,200 | 4,145 | 25,300 |
| August 19, 2025 | 4,140 | 4,145 | 4,145 | 4,165 | 4,120 | 30,400 |
| August 18, 2025 | 4,090 | 4,115 | 4,110 | 4,150 | 4,075 | 21,000 |
| August 15, 2025 | 4,090 | 4,085 | 4,085 | 4,090 | 4,035 | 17,900 |
| August 14, 2025 | 4,055 | 4,070 | 4,070 | 4,100 | 4,030 | 20,600 |
| August 13, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,025 | 19,900 |
| August 12, 2025 | 4,080 | 4,065 | 4,065 | 4,090 | 4,010 | 54,300 |
| August 08, 2025 | 4,045 | 4,050 | 4,050 | 4,080 | 4,000 | 35,700 |
| August 07, 2025 | 3,950 | 4,025 | 4,025 | 4,065 | 3,950 | 57,800 |
| August 06, 2025 | 3,850 | 3,935 | 3,935 | 3,935 | 3,840 | 43,400 |
| August 05, 2025 | 3,860 | 3,850 | 3,850 | 3,890 | 3,845 | 34,100 |
| August 04, 2025 | 3,825 | 3,865 | 3,865 | 3,910 | 3,750 | 110,300 |
| August 01, 2025 | 3,700 | 3,725 | 3,725 | 3,785 | 3,700 | 46,600 |
| July 31, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,680 | 21,400 |
| July 30, 2025 | 3,685 | 3,655 | 3,655 | 3,710 | 3,640 | 29,700 |
| July 29, 2025 | 3,665 | 3,685 | 3,685 | 3,690 | 3,655 | 18,400 |
| July 28, 2025 | 3,760 | 3,690 | 3,690 | 3,760 | 3,680 | 19,500 |
| July 25, 2025 | 3,760 | 3,750 | 3,750 | 3,760 | 3,710 | 14,300 |
| July 24, 2025 | 3,710 | 3,760 | 3,760 | 3,760 | 3,710 | 17,000 |
| July 23, 2025 | 3,725 | 3,710 | 3,710 | 3,735 | 3,665 | 17,500 |
| July 22, 2025 | 3,675 | 3,685 | 3,685 | 3,740 | 3,675 | 17,400 |
| July 18, 2025 | 3,695 | 3,680 | 3,680 | 3,695 | 3,665 | 8,000 |
| July 17, 2025 | 3,670 | 3,700 | 3,700 | 3,720 | 3,665 | 12,600 |
| July 16, 2025 | 3,725 | 3,700 | 3,700 | 3,740 | 3,700 | 11,300 |
| July 15, 2025 | 3,705 | 3,720 | 3,720 | 3,735 | 3,665 | 20,000 |
| July 14, 2025 | 3,745 | 3,705 | 3,705 | 3,750 | 3,660 | 30,100 |
| July 11, 2025 | 3,675 | 3,730 | 3,730 | 3,730 | 3,660 | 28,500 |
| July 10, 2025 | 3,695 | 3,655 | 3,655 | 3,720 | 3,630 | 25,500 |
| July 09, 2025 | 3,605 | 3,670 | 3,670 | 3,715 | 3,600 | 34,100 |
| July 08, 2025 | 3,630 | 3,625 | 3,625 | 3,675 | 3,620 | 20,000 |
| July 07, 2025 | 3,630 | 3,615 | 3,615 | 3,630 | 3,575 | 17,100 |
| July 04, 2025 | 3,705 | 3,635 | 3,635 | 3,730 | 3,630 | 19,300 |
| July 03, 2025 | 3,700 | 3,675 | 3,675 | 3,765 | 3,655 | 21,900 |
| July 02, 2025 | 3,710 | 3,695 | 3,695 | 3,790 | 3,695 | 15,600 |
| July 01, 2025 | 3,735 | 3,735 | 3,735 | 3,765 | 3,730 | 15,900 |