4,813.00
+49(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,771 | 4,813 | 4,813 | 4,821 | 4,764 | 101,500 |
| September 25, 2025 | 4,755 | 4,764 | 4,764 | 4,780 | 4,734 | 79,200 |
| September 24, 2025 | 4,787 | 4,766 | 4,766 | 4,787 | 4,750 | 64,100 |
| September 22, 2025 | 4,860 | 4,787 | 4,787 | 4,892 | 4,776 | 114,500 |
| September 19, 2025 | 4,850 | 4,898 | 4,898 | 4,922 | 4,788 | 276,900 |
| September 18, 2025 | 4,661 | 4,656 | 4,656 | 4,678 | 4,617 | 88,900 |
| September 17, 2025 | 4,689 | 4,661 | 4,661 | 4,703 | 4,638 | 94,100 |
| September 16, 2025 | 4,646 | 4,704 | 4,704 | 4,716 | 4,640 | 119,400 |
| September 12, 2025 | 4,701 | 4,665 | 4,665 | 4,719 | 4,622 | 138,500 |
| September 11, 2025 | 4,640 | 4,622 | 4,622 | 4,659 | 4,603 | 114,200 |
| September 10, 2025 | 4,582 | 4,628 | 4,628 | 4,642 | 4,582 | 73,600 |
| September 09, 2025 | 4,600 | 4,603 | 4,603 | 4,631 | 4,576 | 69,600 |
| September 08, 2025 | 4,590 | 4,598 | 4,598 | 4,616 | 4,570 | 60,500 |
| September 05, 2025 | 4,538 | 4,554 | 4,554 | 4,554 | 4,520 | 61,500 |
| September 04, 2025 | 4,589 | 4,525 | 4,525 | 4,589 | 4,480 | 77,400 |
| September 03, 2025 | 4,547 | 4,568 | 4,568 | 4,592 | 4,545 | 91,400 |
| September 02, 2025 | 4,563 | 4,547 | 4,547 | 4,585 | 4,530 | 62,800 |
| September 01, 2025 | 4,516 | 4,562 | 4,562 | 4,571 | 4,516 | 56,600 |
| August 29, 2025 | 4,562 | 4,516 | 4,516 | 4,588 | 4,516 | 84,300 |
| August 28, 2025 | 4,553 | 4,562 | 4,562 | 4,565 | 4,522 | 73,600 |
| August 27, 2025 | 4,560 | 4,558 | 4,558 | 4,594 | 4,545 | 71,200 |
| August 26, 2025 | 4,640 | 4,560 | 4,560 | 4,641 | 4,546 | 85,700 |
| August 25, 2025 | 4,595 | 4,607 | 4,607 | 4,641 | 4,547 | 73,500 |
| August 22, 2025 | 4,630 | 4,635 | 4,635 | 4,650 | 4,611 | 63,700 |
| August 21, 2025 | 4,571 | 4,611 | 4,611 | 4,627 | 4,552 | 68,200 |
| August 20, 2025 | 4,531 | 4,571 | 4,571 | 4,600 | 4,531 | 67,700 |
| August 19, 2025 | 4,487 | 4,531 | 4,531 | 4,547 | 4,477 | 66,600 |
| August 18, 2025 | 4,458 | 4,477 | 4,477 | 4,532 | 4,435 | 71,900 |
| August 15, 2025 | 4,508 | 4,528 | 4,528 | 4,552 | 4,505 | 50,900 |
| August 14, 2025 | 4,599 | 4,539 | 4,539 | 4,601 | 4,531 | 59,400 |
| August 13, 2025 | 4,600 | 4,600 | 4,600 | 4,619 | 4,571 | 79,800 |
| August 12, 2025 | 4,650 | 4,577 | 4,577 | 4,686 | 4,568 | 125,400 |
| August 08, 2025 | 4,637 | 4,689 | 4,689 | 4,748 | 4,598 | 296,000 |
| August 07, 2025 | 4,400 | 4,369 | 4,369 | 4,440 | 4,341 | 99,000 |
| August 06, 2025 | 4,390 | 4,435 | 4,435 | 4,458 | 4,390 | 105,200 |
| August 05, 2025 | 4,375 | 4,390 | 4,390 | 4,419 | 4,370 | 100,800 |
| August 04, 2025 | 4,338 | 4,385 | 4,385 | 4,394 | 4,338 | 86,800 |
| August 01, 2025 | 4,394 | 4,392 | 4,392 | 4,408 | 4,338 | 112,600 |
| July 31, 2025 | 4,361 | 4,394 | 4,394 | 4,399 | 4,353 | 96,700 |
| July 30, 2025 | 4,326 | 4,361 | 4,361 | 4,368 | 4,326 | 94,900 |
| July 29, 2025 | 4,300 | 4,326 | 4,326 | 4,345 | 4,296 | 73,700 |
| July 28, 2025 | 4,313 | 4,337 | 4,337 | 4,343 | 4,308 | 58,300 |
| July 25, 2025 | 4,314 | 4,311 | 4,311 | 4,326 | 4,283 | 55,100 |
| July 24, 2025 | 4,273 | 4,314 | 4,314 | 4,314 | 4,261 | 64,900 |
| July 23, 2025 | 4,236 | 4,274 | 4,274 | 4,288 | 4,221 | 88,000 |
| July 22, 2025 | 4,230 | 4,190 | 4,190 | 4,241 | 4,174 | 51,300 |
| July 18, 2025 | 4,229 | 4,230 | 4,230 | 4,261 | 4,216 | 71,500 |
| July 17, 2025 | 4,203 | 4,229 | 4,229 | 4,241 | 4,190 | 84,900 |
| July 16, 2025 | 4,182 | 4,220 | 4,220 | 4,226 | 4,182 | 85,300 |
| July 15, 2025 | 4,171 | 4,182 | 4,182 | 4,184 | 4,149 | 89,500 |
| July 14, 2025 | 4,156 | 4,171 | 4,171 | 4,194 | 4,152 | 58,600 |
| July 11, 2025 | 4,156 | 4,169 | 4,169 | 4,209 | 4,156 | 83,400 |
| July 10, 2025 | 4,148 | 4,139 | 4,139 | 4,182 | 4,123 | 88,300 |
| July 09, 2025 | 4,154 | 4,159 | 4,159 | 4,182 | 4,141 | 93,500 |
| July 08, 2025 | 4,140 | 4,140 | 4,140 | 4,169 | 4,122 | 94,000 |
| July 07, 2025 | 4,165 | 4,155 | 4,155 | 4,170 | 4,135 | 60,200 |
| July 04, 2025 | 4,154 | 4,184 | 4,184 | 4,191 | 4,154 | 71,900 |
| July 03, 2025 | 4,157 | 4,174 | 4,174 | 4,184 | 4,133 | 89,000 |
| July 02, 2025 | 4,071 | 4,160 | 4,160 | 4,182 | 4,071 | 111,300 |
| July 01, 2025 | 4,077 | 4,071 | 4,071 | 4,080 | 4,040 | 60,800 |