4,667.00
-69(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,682 | 4,667 | 4,667 | 4,704 | 4,612 | 118,400 |
| September 26, 2025 | 4,654 | 4,736 | 4,736 | 4,743 | 4,651 | 119,400 |
| September 25, 2025 | 4,671 | 4,651 | 4,651 | 4,682 | 4,628 | 76,800 |
| September 24, 2025 | 4,723 | 4,663 | 4,663 | 4,727 | 4,660 | 65,500 |
| September 22, 2025 | 4,663 | 4,721 | 4,721 | 4,747 | 4,663 | 100,600 |
| September 19, 2025 | 4,715 | 4,659 | 4,659 | 4,742 | 4,653 | 133,900 |
| September 18, 2025 | 4,694 | 4,693 | 4,693 | 4,695 | 4,645 | 58,900 |
| September 17, 2025 | 4,703 | 4,680 | 4,680 | 4,712 | 4,657 | 58,900 |
| September 16, 2025 | 4,670 | 4,735 | 4,735 | 4,737 | 4,670 | 65,300 |
| September 12, 2025 | 4,726 | 4,715 | 4,715 | 4,745 | 4,679 | 85,100 |
| September 11, 2025 | 4,708 | 4,679 | 4,679 | 4,714 | 4,656 | 85,100 |
| September 10, 2025 | 4,672 | 4,708 | 4,708 | 4,711 | 4,672 | 48,000 |
| September 09, 2025 | 4,709 | 4,685 | 4,685 | 4,733 | 4,678 | 38,000 |
| September 08, 2025 | 4,666 | 4,690 | 4,690 | 4,708 | 4,654 | 55,900 |
| September 05, 2025 | 4,659 | 4,666 | 4,666 | 4,690 | 4,649 | 57,800 |
| September 04, 2025 | 4,650 | 4,686 | 4,686 | 4,689 | 4,628 | 85,900 |
| September 03, 2025 | 4,584 | 4,639 | 4,639 | 4,648 | 4,539 | 92,300 |
| September 02, 2025 | 4,545 | 4,583 | 4,583 | 4,608 | 4,540 | 80,600 |
| September 01, 2025 | 4,524 | 4,545 | 4,545 | 4,554 | 4,511 | 74,500 |
| August 29, 2025 | 4,553 | 4,531 | 4,531 | 4,563 | 4,523 | 91,000 |
| August 28, 2025 | 4,599 | 4,591 | 4,591 | 4,607 | 4,556 | 45,800 |
| August 27, 2025 | 4,478 | 4,560 | 4,560 | 4,578 | 4,459 | 99,900 |
| August 26, 2025 | 4,550 | 4,532 | 4,532 | 4,578 | 4,523 | 76,000 |
| August 25, 2025 | 4,620 | 4,559 | 4,559 | 4,645 | 4,556 | 93,000 |
| August 22, 2025 | 4,605 | 4,632 | 4,632 | 4,642 | 4,589 | 73,500 |
| August 21, 2025 | 4,583 | 4,590 | 4,590 | 4,606 | 4,532 | 67,600 |
| August 20, 2025 | 4,530 | 4,590 | 4,590 | 4,612 | 4,530 | 127,000 |
| August 19, 2025 | 4,470 | 4,525 | 4,525 | 4,546 | 4,461 | 84,200 |
| August 18, 2025 | 4,372 | 4,437 | 4,437 | 4,449 | 4,372 | 78,300 |
| August 15, 2025 | 4,475 | 4,403 | 4,403 | 4,476 | 4,385 | 76,300 |
| August 14, 2025 | 4,454 | 4,456 | 4,456 | 4,480 | 4,442 | 67,700 |
| August 13, 2025 | 4,425 | 4,454 | 4,454 | 4,487 | 4,404 | 84,100 |
| August 12, 2025 | 4,448 | 4,462 | 4,462 | 4,515 | 4,435 | 96,200 |
| August 08, 2025 | 4,340 | 4,449 | 4,449 | 4,452 | 4,323 | 137,000 |
| August 07, 2025 | 4,353 | 4,354 | 4,354 | 4,412 | 4,337 | 155,000 |
| August 06, 2025 | 4,351 | 4,390 | 4,390 | 4,411 | 4,311 | 136,400 |
| August 05, 2025 | 4,434 | 4,387 | 4,387 | 4,469 | 4,261 | 231,200 |
| August 04, 2025 | 4,380 | 4,364 | 4,364 | 4,380 | 4,316 | 130,800 |
| August 01, 2025 | 4,350 | 4,404 | 4,404 | 4,404 | 4,341 | 54,700 |
| July 31, 2025 | 4,340 | 4,327 | 4,327 | 4,349 | 4,312 | 71,500 |
| July 30, 2025 | 4,244 | 4,335 | 4,335 | 4,340 | 4,244 | 97,600 |
| July 29, 2025 | 4,211 | 4,261 | 4,261 | 4,288 | 4,211 | 88,600 |
| July 28, 2025 | 4,237 | 4,269 | 4,269 | 4,269 | 4,228 | 70,700 |
| July 25, 2025 | 4,184 | 4,250 | 4,250 | 4,263 | 4,184 | 64,300 |
| July 24, 2025 | 4,172 | 4,218 | 4,218 | 4,223 | 4,151 | 75,000 |
| July 23, 2025 | 4,167 | 4,152 | 4,152 | 4,198 | 4,139 | 71,100 |
| July 22, 2025 | 4,151 | 4,126 | 4,126 | 4,163 | 4,107 | 55,500 |
| July 18, 2025 | 4,190 | 4,195 | 4,195 | 4,198 | 4,155 | 57,400 |
| July 17, 2025 | 4,130 | 4,181 | 4,181 | 4,193 | 4,127 | 54,300 |
| July 16, 2025 | 4,159 | 4,144 | 4,144 | 4,181 | 4,143 | 47,000 |
| July 15, 2025 | 4,170 | 4,161 | 4,161 | 4,175 | 4,141 | 48,400 |
| July 14, 2025 | 4,148 | 4,188 | 4,188 | 4,209 | 4,148 | 77,600 |
| July 11, 2025 | 4,123 | 4,142 | 4,142 | 4,180 | 4,123 | 71,900 |
| July 10, 2025 | 4,094 | 4,103 | 4,103 | 4,110 | 4,065 | 77,000 |
| July 09, 2025 | 4,099 | 4,103 | 4,103 | 4,149 | 4,087 | 68,700 |
| July 08, 2025 | 4,048 | 4,083 | 4,083 | 4,094 | 4,040 | 93,400 |
| July 07, 2025 | 4,030 | 4,040 | 4,040 | 4,050 | 4,002 | 58,400 |
| July 04, 2025 | 4,050 | 4,037 | 4,037 | 4,050 | 4,012 | 47,100 |
| July 03, 2025 | 4,013 | 4,020 | 4,020 | 4,039 | 4,006 | 64,600 |
| July 02, 2025 | 4,037 | 4,035 | 4,035 | 4,060 | 4,001 | 68,100 |