4,386.00
+25(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,375 | 4,386 | 4,386 | 4,420 | 4,363 | 3.37M |
| September 25, 2025 | 4,364 | 4,361 | 4,361 | 4,375 | 4,338 | 2.56M |
| September 24, 2025 | 4,410 | 4,347 | 4,347 | 4,410 | 4,333 | 3M |
| September 22, 2025 | 4,367 | 4,390 | 4,390 | 4,405 | 4,365 | 2.32M |
| September 19, 2025 | 4,368 | 4,364 | 4,364 | 4,447 | 4,348 | 4.69M |
| September 18, 2025 | 4,320 | 4,342 | 4,342 | 4,366 | 4,281 | 2.17M |
| September 17, 2025 | 4,340 | 4,322 | 4,322 | 4,348 | 4,289 | 2.17M |
| September 16, 2025 | 4,368 | 4,364 | 4,364 | 4,403 | 4,352 | 2.38M |
| September 12, 2025 | 4,359 | 4,323 | 4,323 | 4,359 | 4,321 | 2.49M |
| September 11, 2025 | 4,350 | 4,322 | 4,322 | 4,350 | 4,291 | 2.49M |
| September 10, 2025 | 4,315 | 4,344 | 4,344 | 4,357 | 4,289 | 2.22M |
| September 09, 2025 | 4,395 | 4,318 | 4,318 | 4,395 | 4,318 | 2.83M |
| September 08, 2025 | 4,366 | 4,370 | 4,370 | 4,378 | 4,326 | 2.06M |
| September 05, 2025 | 4,304 | 4,332 | 4,332 | 4,362 | 4,295 | 2.86M |
| September 04, 2025 | 4,230 | 4,248 | 4,248 | 4,249 | 4,204 | 1.99M |
| September 03, 2025 | 4,298 | 4,209 | 4,209 | 4,336 | 4,188 | 3.27M |
| September 02, 2025 | 4,130 | 4,264 | 4,264 | 4,269 | 4,128 | 3.06M |
| September 01, 2025 | 4,130 | 4,119 | 4,119 | 4,143 | 4,085 | 1.65M |
| August 29, 2025 | 4,127 | 4,147 | 4,147 | 4,160 | 4,112 | 2.37M |
| August 28, 2025 | 4,060 | 4,119 | 4,119 | 4,140 | 4,046 | 2.17M |
| August 27, 2025 | 4,102 | 4,074 | 4,074 | 4,109 | 4,051 | 1.91M |
| August 26, 2025 | 4,102 | 4,087 | 4,087 | 4,102 | 4,036 | 2.5M |
| August 25, 2025 | 4,084 | 4,110 | 4,110 | 4,133 | 4,073 | 1.76M |
| August 22, 2025 | 4,030 | 4,068 | 4,068 | 4,072 | 4,022 | 1.24M |
| August 21, 2025 | 4,056 | 4,025 | 4,025 | 4,058 | 4,001 | 1.61M |
| August 20, 2025 | 4,070 | 4,036 | 4,036 | 4,087 | 4,020 | 1.9M |
| August 19, 2025 | 4,050 | 4,069 | 4,069 | 4,087 | 4,037 | 1.64M |
| August 18, 2025 | 4,020 | 4,038 | 4,038 | 4,062 | 4,003 | 1.63M |
| August 15, 2025 | 4,015 | 4,024 | 4,024 | 4,031 | 3,991 | 2.03M |
| August 14, 2025 | 4,045 | 3,992 | 3,992 | 4,049 | 3,960 | 2.88M |
| August 13, 2025 | 4,103 | 4,071 | 4,071 | 4,113 | 4,066 | 2.23M |
| August 12, 2025 | 4,067 | 4,078 | 4,078 | 4,105 | 4,045 | 3.23M |
| August 08, 2025 | 4,000 | 4,024 | 4,024 | 4,061 | 3,991 | 3.32M |
| August 07, 2025 | 3,953 | 3,973 | 3,973 | 4,004 | 3,948 | 2.02M |
| August 06, 2025 | 3,903 | 3,971 | 3,971 | 3,980 | 3,895 | 2.57M |
| August 05, 2025 | 3,887 | 3,901 | 3,901 | 3,918 | 3,867 | 1.78M |
| August 04, 2025 | 3,800 | 3,880 | 3,880 | 3,887 | 3,793 | 3.46M |
| August 01, 2025 | 3,898 | 3,888 | 3,888 | 3,916 | 3,859 | 3.72M |
| July 31, 2025 | 3,870 | 3,860 | 3,860 | 4,045 | 3,825 | 7.81M |
| July 30, 2025 | 3,829 | 3,832 | 3,832 | 3,838 | 3,814 | 2.07M |
| July 29, 2025 | 3,838 | 3,820 | 3,820 | 3,841 | 3,798 | 2.12M |
| July 28, 2025 | 3,898 | 3,859 | 3,859 | 3,899 | 3,857 | 2.06M |
| July 25, 2025 | 3,917 | 3,885 | 3,885 | 3,920 | 3,870 | 2.18M |
| July 24, 2025 | 3,900 | 3,935 | 3,935 | 3,948 | 3,891 | 2.89M |
| July 23, 2025 | 3,780 | 3,853 | 3,853 | 3,881 | 3,771 | 4.45M |
| July 22, 2025 | 3,718 | 3,726 | 3,726 | 3,763 | 3,691 | 2M |
| July 18, 2025 | 3,756 | 3,711 | 3,711 | 3,756 | 3,698 | 1.93M |
| July 17, 2025 | 3,663 | 3,708 | 3,708 | 3,708 | 3,646 | 1.98M |
| July 16, 2025 | 3,687 | 3,681 | 3,681 | 3,695 | 3,647 | 2.08M |
| July 15, 2025 | 3,727 | 3,687 | 3,687 | 3,730 | 3,687 | 1.76M |
| July 14, 2025 | 3,721 | 3,727 | 3,727 | 3,750 | 3,703 | 1.57M |
| July 11, 2025 | 3,717 | 3,709 | 3,709 | 3,737 | 3,688 | 1.91M |
| July 10, 2025 | 3,720 | 3,705 | 3,705 | 3,721 | 3,666 | 3.15M |
| July 09, 2025 | 3,710 | 3,727 | 3,727 | 3,734 | 3,686 | 2.15M |
| July 08, 2025 | 3,679 | 3,700 | 3,700 | 3,700 | 3,646 | 3.04M |
| July 07, 2025 | 3,724 | 3,678 | 3,678 | 3,725 | 3,667 | 1.55M |
| July 04, 2025 | 3,768 | 3,712 | 3,712 | 3,773 | 3,684 | 2.19M |
| July 03, 2025 | 3,718 | 3,761 | 3,761 | 3,780 | 3,704 | 2.41M |
| July 02, 2025 | 3,682 | 3,731 | 3,731 | 3,740 | 3,672 | 2.35M |
| July 01, 2025 | 3,702 | 3,711 | 3,711 | 3,717 | 3,683 | 1.79M |