4,533.00
+11(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,542 | 4,533 | 4,533 | 4,556 | 4,510 | 204,800 |
| September 25, 2025 | 4,510 | 4,522 | 4,522 | 4,533 | 4,493 | 229,100 |
| September 24, 2025 | 4,461 | 4,465 | 4,465 | 4,466 | 4,418 | 343,200 |
| September 22, 2025 | 4,445 | 4,465 | 4,465 | 4,489 | 4,415 | 259,600 |
| September 19, 2025 | 4,480 | 4,440 | 4,440 | 4,514 | 4,403 | 713,600 |
| September 18, 2025 | 4,498 | 4,496 | 4,496 | 4,523 | 4,465 | 277,500 |
| September 17, 2025 | 4,426 | 4,476 | 4,476 | 4,486 | 4,410 | 277,500 |
| September 16, 2025 | 4,449 | 4,491 | 4,491 | 4,519 | 4,446 | 216,800 |
| September 12, 2025 | 4,475 | 4,449 | 4,449 | 4,475 | 4,435 | 222,100 |
| September 11, 2025 | 4,401 | 4,428 | 4,428 | 4,453 | 4,389 | 214,900 |
| September 10, 2025 | 4,449 | 4,420 | 4,420 | 4,463 | 4,407 | 194,700 |
| September 09, 2025 | 4,464 | 4,449 | 4,449 | 4,487 | 4,434 | 271,100 |
| September 08, 2025 | 4,422 | 4,457 | 4,457 | 4,460 | 4,402 | 182,000 |
| September 05, 2025 | 4,415 | 4,410 | 4,410 | 4,426 | 4,366 | 205,200 |
| September 04, 2025 | 4,389 | 4,382 | 4,382 | 4,412 | 4,331 | 249,600 |
| September 03, 2025 | 4,364 | 4,389 | 4,389 | 4,440 | 4,355 | 270,800 |
| September 02, 2025 | 4,285 | 4,350 | 4,350 | 4,350 | 4,264 | 347,200 |
| September 01, 2025 | 4,280 | 4,280 | 4,280 | 4,287 | 4,232 | 206,000 |
| August 29, 2025 | 4,269 | 4,260 | 4,260 | 4,280 | 4,229 | 238,900 |
| August 28, 2025 | 4,215 | 4,237 | 4,237 | 4,252 | 4,188 | 221,300 |
| August 27, 2025 | 4,181 | 4,216 | 4,216 | 4,230 | 4,159 | 211,100 |
| August 26, 2025 | 4,269 | 4,200 | 4,200 | 4,280 | 4,192 | 578,400 |
| August 25, 2025 | 4,210 | 4,280 | 4,280 | 4,297 | 4,209 | 387,600 |
| August 22, 2025 | 4,160 | 4,179 | 4,179 | 4,197 | 4,120 | 390,200 |
| August 21, 2025 | 4,115 | 4,120 | 4,120 | 4,136 | 4,080 | 204,800 |
| August 20, 2025 | 4,120 | 4,109 | 4,109 | 4,143 | 4,100 | 373,300 |
| August 19, 2025 | 4,048 | 4,081 | 4,081 | 4,095 | 4,039 | 252,700 |
| August 18, 2025 | 4,020 | 4,047 | 4,047 | 4,061 | 4,016 | 200,200 |
| August 15, 2025 | 3,947 | 3,990 | 3,990 | 3,998 | 3,941 | 258,100 |
| August 14, 2025 | 3,963 | 3,938 | 3,938 | 3,986 | 3,916 | 242,200 |
| August 13, 2025 | 3,968 | 3,963 | 3,963 | 4,001 | 3,953 | 265,500 |
| August 12, 2025 | 3,962 | 3,967 | 3,967 | 3,984 | 3,947 | 268,800 |
| August 08, 2025 | 3,900 | 3,962 | 3,962 | 3,996 | 3,900 | 305,200 |
| August 07, 2025 | 3,865 | 3,880 | 3,880 | 3,898 | 3,857 | 203,900 |
| August 06, 2025 | 3,839 | 3,865 | 3,865 | 3,880 | 3,819 | 197,000 |
| August 05, 2025 | 3,811 | 3,814 | 3,814 | 3,840 | 3,799 | 143,300 |
| August 04, 2025 | 3,711 | 3,800 | 3,800 | 3,811 | 3,700 | 347,500 |
| August 01, 2025 | 3,750 | 3,813 | 3,813 | 3,854 | 3,750 | 548,500 |
| July 31, 2025 | 3,718 | 3,700 | 3,700 | 3,840 | 3,688 | 527,900 |
| July 30, 2025 | 3,690 | 3,725 | 3,725 | 3,745 | 3,690 | 221,600 |
| July 29, 2025 | 3,685 | 3,725 | 3,725 | 3,736 | 3,680 | 236,500 |
| July 28, 2025 | 3,733 | 3,730 | 3,730 | 3,776 | 3,727 | 220,700 |
| July 25, 2025 | 3,744 | 3,697 | 3,697 | 3,753 | 3,694 | 334,000 |
| July 24, 2025 | 3,772 | 3,763 | 3,763 | 3,776 | 3,741 | 374,700 |
| July 23, 2025 | 3,631 | 3,732 | 3,732 | 3,764 | 3,622 | 453,900 |
| July 22, 2025 | 3,601 | 3,587 | 3,587 | 3,646 | 3,572 | 297,200 |
| July 18, 2025 | 3,617 | 3,610 | 3,610 | 3,629 | 3,595 | 247,900 |
| July 17, 2025 | 3,525 | 3,608 | 3,608 | 3,621 | 3,522 | 336,100 |
| July 16, 2025 | 3,548 | 3,560 | 3,560 | 3,588 | 3,530 | 275,100 |
| July 15, 2025 | 3,515 | 3,544 | 3,544 | 3,567 | 3,515 | 260,900 |
| July 14, 2025 | 3,516 | 3,514 | 3,514 | 3,547 | 3,506 | 189,800 |
| July 11, 2025 | 3,471 | 3,528 | 3,528 | 3,544 | 3,471 | 330,100 |
| July 10, 2025 | 3,427 | 3,471 | 3,471 | 3,484 | 3,427 | 319,200 |
| July 09, 2025 | 3,436 | 3,436 | 3,436 | 3,452 | 3,419 | 255,400 |
| July 08, 2025 | 3,360 | 3,385 | 3,385 | 3,418 | 3,360 | 277,900 |
| July 07, 2025 | 3,400 | 3,360 | 3,360 | 3,409 | 3,352 | 282,100 |
| July 04, 2025 | 3,417 | 3,389 | 3,389 | 3,422 | 3,377 | 275,700 |
| July 03, 2025 | 3,407 | 3,425 | 3,425 | 3,444 | 3,381 | 338,000 |
| July 02, 2025 | 3,371 | 3,417 | 3,417 | 3,424 | 3,369 | 271,300 |
| July 01, 2025 | 3,384 | 3,403 | 3,403 | 3,425 | 3,382 | 282,600 |