4,330.00
-180(-3.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,570 | 4,330 | 4,330 | 4,630 | 4,325 | 259,100 |
| October 01, 2025 | 4,595 | 4,510 | 4,510 | 4,595 | 4,475 | 239,700 |
| September 30, 2025 | 4,935 | 4,650 | 4,650 | 4,935 | 4,635 | 289,100 |
| September 29, 2025 | 5,000 | 4,950 | 4,950 | 5,100 | 4,880 | 221,900 |
| September 26, 2025 | 4,940 | 5,060 | 5,060 | 5,200 | 4,940 | 354,500 |
| September 25, 2025 | 4,910 | 4,900 | 4,900 | 4,940 | 4,835 | 135,900 |
| September 24, 2025 | 5,000 | 4,895 | 4,895 | 5,050 | 4,810 | 169,200 |
| September 22, 2025 | 5,080 | 4,980 | 4,980 | 5,130 | 4,960 | 175,700 |
| September 19, 2025 | 5,040 | 5,080 | 5,080 | 5,320 | 5,010 | 482,400 |
| September 18, 2025 | 4,745 | 4,990 | 4,990 | 5,060 | 4,725 | 833,800 |
| September 17, 2025 | 4,570 | 4,570 | 4,570 | 4,595 | 4,505 | 833,800 |
| September 16, 2025 | 4,620 | 4,605 | 4,605 | 4,650 | 4,525 | 167,300 |
| September 12, 2025 | 4,665 | 4,535 | 4,535 | 4,665 | 4,500 | 162,700 |
| September 11, 2025 | 4,625 | 4,600 | 4,600 | 4,680 | 4,575 | 219,500 |
| September 10, 2025 | 4,425 | 4,555 | 4,555 | 4,575 | 4,405 | 266,500 |
| September 09, 2025 | 4,390 | 4,355 | 4,355 | 4,415 | 4,300 | 119,700 |
| September 08, 2025 | 4,350 | 4,345 | 4,345 | 4,430 | 4,270 | 226,000 |
| September 05, 2025 | 4,200 | 4,315 | 4,315 | 4,350 | 4,180 | 208,900 |
| September 04, 2025 | 4,110 | 4,175 | 4,175 | 4,185 | 4,110 | 148,300 |
| September 03, 2025 | 4,220 | 4,105 | 4,105 | 4,245 | 4,095 | 273,100 |
| September 02, 2025 | 4,345 | 4,230 | 4,230 | 4,350 | 4,205 | 320,300 |
| September 01, 2025 | 4,500 | 4,365 | 4,365 | 4,550 | 4,355 | 260,600 |
| August 29, 2025 | 4,600 | 4,590 | 4,590 | 4,630 | 4,550 | 192,600 |
| August 28, 2025 | 4,425 | 4,500 | 4,500 | 4,520 | 4,405 | 111,200 |
| August 27, 2025 | 4,585 | 4,430 | 4,430 | 4,610 | 4,380 | 314,100 |
| August 26, 2025 | 4,680 | 4,590 | 4,590 | 4,705 | 4,550 | 601,400 |
| August 25, 2025 | 4,605 | 4,510 | 4,510 | 4,615 | 4,465 | 221,600 |
| August 22, 2025 | 4,785 | 4,580 | 4,580 | 4,795 | 4,580 | 219,200 |
| August 21, 2025 | 4,795 | 4,765 | 4,765 | 4,870 | 4,765 | 212,400 |
| August 20, 2025 | 4,650 | 4,785 | 4,785 | 4,830 | 4,625 | 236,000 |
| August 19, 2025 | 4,700 | 4,690 | 4,690 | 4,720 | 4,605 | 212,700 |
| August 18, 2025 | 4,815 | 4,710 | 4,710 | 4,865 | 4,705 | 296,200 |
| August 15, 2025 | 4,820 | 4,800 | 4,800 | 4,890 | 4,775 | 255,800 |
| August 14, 2025 | 4,820 | 4,810 | 4,810 | 4,880 | 4,745 | 171,100 |
| August 13, 2025 | 4,890 | 4,785 | 4,785 | 4,960 | 4,780 | 368,400 |
| August 12, 2025 | 4,800 | 4,850 | 4,850 | 4,905 | 4,740 | 472,100 |
| August 08, 2025 | 4,750 | 4,700 | 4,700 | 4,775 | 4,660 | 195,000 |
| August 07, 2025 | 4,770 | 4,705 | 4,705 | 4,800 | 4,670 | 244,200 |
| August 06, 2025 | 4,510 | 4,815 | 4,815 | 4,830 | 4,510 | 458,300 |
| August 05, 2025 | 4,585 | 4,500 | 4,500 | 4,660 | 4,485 | 294,100 |
| August 04, 2025 | 4,405 | 4,555 | 4,555 | 4,635 | 4,370 | 416,900 |
| August 01, 2025 | 4,950 | 4,450 | 4,450 | 4,970 | 4,420 | 809,400 |
| July 31, 2025 | 4,790 | 4,920 | 4,920 | 4,965 | 4,765 | 302,900 |
| July 30, 2025 | 4,690 | 4,820 | 4,820 | 4,820 | 4,680 | 155,600 |
| July 29, 2025 | 4,630 | 4,740 | 4,740 | 4,750 | 4,605 | 198,700 |
| July 28, 2025 | 4,780 | 4,635 | 4,635 | 4,830 | 4,580 | 342,000 |
| July 25, 2025 | 4,710 | 4,830 | 4,830 | 4,845 | 4,595 | 312,900 |
| July 24, 2025 | 4,680 | 4,700 | 4,700 | 4,785 | 4,510 | 434,600 |
| July 23, 2025 | 4,585 | 4,630 | 4,630 | 4,655 | 4,515 | 213,200 |
| July 22, 2025 | 4,540 | 4,580 | 4,580 | 4,590 | 4,455 | 217,100 |
| July 18, 2025 | 4,570 | 4,470 | 4,470 | 4,670 | 4,395 | 335,600 |
| July 17, 2025 | 4,365 | 4,560 | 4,560 | 4,565 | 4,320 | 574,700 |
| July 16, 2025 | 4,000 | 4,020 | 4,020 | 4,055 | 3,980 | 83,700 |
| July 15, 2025 | 4,150 | 4,070 | 4,070 | 4,160 | 4,020 | 96,400 |
| July 14, 2025 | 4,135 | 4,125 | 4,125 | 4,190 | 4,055 | 149,200 |
| July 11, 2025 | 4,155 | 4,090 | 4,090 | 4,195 | 4,090 | 143,300 |
| July 10, 2025 | 4,220 | 4,135 | 4,135 | 4,295 | 4,085 | 219,900 |
| July 09, 2025 | 4,080 | 4,150 | 4,150 | 4,190 | 4,020 | 254,800 |
| July 08, 2025 | 3,855 | 4,075 | 4,075 | 4,075 | 3,820 | 402,300 |
| July 07, 2025 | 3,645 | 3,725 | 3,725 | 3,735 | 3,630 | 127,100 |