4,190.00
+21(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,207 | 4,190 | 4,190 | 4,255 | 4,190 | 2.27M |
| September 25, 2025 | 4,207 | 4,169 | 4,169 | 4,211 | 4,137 | 1.9M |
| September 24, 2025 | 4,175 | 4,141 | 4,141 | 4,175 | 4,095 | 1.9M |
| September 22, 2025 | 4,111 | 4,144 | 4,144 | 4,161 | 4,111 | 1.23M |
| September 19, 2025 | 4,100 | 4,116 | 4,116 | 4,169 | 4,072 | 3.13M |
| September 18, 2025 | 4,100 | 4,065 | 4,065 | 4,103 | 4,036 | 1.6M |
| September 17, 2025 | 4,120 | 4,103 | 4,103 | 4,140 | 4,069 | 1.74M |
| September 16, 2025 | 4,198 | 4,146 | 4,146 | 4,210 | 4,094 | 2.83M |
| September 12, 2025 | 4,165 | 4,066 | 4,066 | 4,167 | 4,046 | 3.66M |
| September 11, 2025 | 4,007 | 3,971 | 3,971 | 4,015 | 3,950 | 1.55M |
| September 10, 2025 | 3,976 | 4,015 | 4,015 | 4,023 | 3,955 | 1.65M |
| September 09, 2025 | 4,057 | 3,976 | 3,976 | 4,059 | 3,948 | 1.75M |
| September 08, 2025 | 4,032 | 4,054 | 4,054 | 4,061 | 4,004 | 1.68M |
| September 05, 2025 | 4,058 | 4,006 | 4,006 | 4,069 | 3,976 | 1.53M |
| September 04, 2025 | 3,919 | 3,948 | 3,948 | 3,969 | 3,913 | 1.26M |
| September 03, 2025 | 3,978 | 3,919 | 3,919 | 3,998 | 3,898 | 2.1M |
| September 02, 2025 | 3,888 | 3,967 | 3,967 | 3,967 | 3,880 | 1.69M |
| September 01, 2025 | 3,927 | 3,894 | 3,894 | 3,937 | 3,852 | 1.75M |
| August 29, 2025 | 3,942 | 3,972 | 3,972 | 3,973 | 3,903 | 1.92M |
| August 28, 2025 | 3,894 | 3,952 | 3,952 | 3,966 | 3,889 | 1.82M |
| August 27, 2025 | 3,851 | 3,884 | 3,884 | 3,887 | 3,827 | 1.65M |
| August 26, 2025 | 3,860 | 3,861 | 3,861 | 3,889 | 3,822 | 5.94M |
| August 25, 2025 | 3,871 | 3,878 | 3,878 | 3,922 | 3,859 | 1.35M |
| August 22, 2025 | 3,813 | 3,840 | 3,840 | 3,841 | 3,797 | 1.1M |
| August 21, 2025 | 3,802 | 3,808 | 3,808 | 3,825 | 3,776 | 1.16M |
| August 20, 2025 | 3,857 | 3,816 | 3,816 | 3,869 | 3,799 | 1.72M |
| August 19, 2025 | 3,818 | 3,857 | 3,857 | 3,889 | 3,811 | 2.41M |
| August 18, 2025 | 3,798 | 3,775 | 3,775 | 3,818 | 3,761 | 2.31M |
| August 15, 2025 | 3,771 | 3,798 | 3,798 | 3,823 | 3,763 | 2.07M |
| August 14, 2025 | 3,889 | 3,762 | 3,762 | 3,898 | 3,755 | 2.59M |
| August 13, 2025 | 3,929 | 3,910 | 3,910 | 3,979 | 3,894 | 2.64M |
| August 12, 2025 | 3,960 | 3,902 | 3,902 | 4,015 | 3,894 | 3.41M |
| August 08, 2025 | 3,847 | 3,942 | 3,942 | 3,956 | 3,841 | 3.51M |
| August 07, 2025 | 3,800 | 3,829 | 3,829 | 3,847 | 3,780 | 2.58M |
| August 06, 2025 | 3,700 | 3,793 | 3,793 | 3,798 | 3,691 | 2.91M |
| August 05, 2025 | 3,580 | 3,669 | 3,669 | 3,672 | 3,577 | 2.98M |
| August 04, 2025 | 3,510 | 3,551 | 3,551 | 3,560 | 3,490 | 2.45M |
| August 01, 2025 | 3,541 | 3,580 | 3,580 | 3,624 | 3,522 | 3.43M |
| July 31, 2025 | 3,467 | 3,471 | 3,471 | 3,482 | 3,388 | 3.37M |
| July 30, 2025 | 3,472 | 3,445 | 3,445 | 3,488 | 3,445 | 2.19M |
| July 29, 2025 | 3,423 | 3,451 | 3,451 | 3,458 | 3,422 | 1.37M |
| July 28, 2025 | 3,493 | 3,465 | 3,465 | 3,495 | 3,453 | 1.36M |
| July 25, 2025 | 3,508 | 3,480 | 3,480 | 3,510 | 3,463 | 1.61M |
| July 24, 2025 | 3,458 | 3,493 | 3,493 | 3,520 | 3,442 | 2.25M |
| July 23, 2025 | 3,380 | 3,435 | 3,435 | 3,488 | 3,379 | 2.98M |
| July 22, 2025 | 3,280 | 3,276 | 3,276 | 3,305 | 3,259 | 1.26M |
| July 18, 2025 | 3,276 | 3,258 | 3,258 | 3,278 | 3,250 | 1.13M |
| July 17, 2025 | 3,227 | 3,256 | 3,256 | 3,268 | 3,220 | 1.57M |
| July 16, 2025 | 3,218 | 3,226 | 3,226 | 3,245 | 3,199 | 1.51M |
| July 15, 2025 | 3,225 | 3,200 | 3,200 | 3,228 | 3,186 | 1.44M |
| July 14, 2025 | 3,214 | 3,225 | 3,225 | 3,243 | 3,187 | 1.05M |
| July 11, 2025 | 3,290 | 3,231 | 3,231 | 3,290 | 3,222 | 1.64M |
| July 10, 2025 | 3,276 | 3,241 | 3,241 | 3,278 | 3,196 | 2.38M |
| July 09, 2025 | 3,200 | 3,233 | 3,233 | 3,243 | 3,190 | 1.64M |
| July 08, 2025 | 3,180 | 3,183 | 3,183 | 3,200 | 3,163 | 1.85M |
| July 07, 2025 | 3,215 | 3,189 | 3,189 | 3,226 | 3,180 | 1.08M |
| July 04, 2025 | 3,211 | 3,211 | 3,211 | 3,211 | 3,182 | 1.24M |
| July 03, 2025 | 3,205 | 3,206 | 3,206 | 3,230 | 3,186 | 2.54M |
| July 02, 2025 | 3,174 | 3,211 | 3,211 | 3,240 | 3,167 | 2.01M |
| July 01, 2025 | 3,223 | 3,201 | 3,201 | 3,230 | 3,184 | 1.8M |