4,243.00
+21(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,219 | 4,243 | 4,243 | 4,270 | 4,194 | 16.57M |
| September 25, 2025 | 4,206 | 4,222 | 4,222 | 4,257 | 4,190 | 14.15M |
| September 24, 2025 | 4,184 | 4,192 | 4,192 | 4,205 | 4,151 | 11.72M |
| September 22, 2025 | 4,165 | 4,187 | 4,187 | 4,202 | 4,154 | 11.09M |
| September 19, 2025 | 4,100 | 4,147 | 4,147 | 4,191 | 4,093 | 22.88M |
| September 18, 2025 | 4,068 | 4,080 | 4,080 | 4,085 | 4,045 | 7.93M |
| September 17, 2025 | 4,068 | 4,051 | 4,051 | 4,073 | 4,022 | 9.13M |
| September 16, 2025 | 4,100 | 4,068 | 4,068 | 4,102 | 4,065 | 10.97M |
| September 12, 2025 | 4,114 | 4,100 | 4,100 | 4,114 | 4,083 | 12.29M |
| September 11, 2025 | 4,117 | 4,085 | 4,085 | 4,120 | 4,071 | 8.06M |
| September 10, 2025 | 4,050 | 4,123 | 4,123 | 4,124 | 4,047 | 13.38M |
| September 09, 2025 | 4,085 | 4,032 | 4,032 | 4,096 | 4,015 | 10.46M |
| September 08, 2025 | 4,058 | 4,090 | 4,090 | 4,094 | 4,020 | 10.57M |
| September 05, 2025 | 4,071 | 4,084 | 4,084 | 4,094 | 4,044 | 11.22M |
| September 04, 2025 | 3,984 | 4,071 | 4,071 | 4,079 | 3,968 | 12.44M |
| September 03, 2025 | 4,067 | 3,953 | 3,953 | 4,072 | 3,925 | 15.5M |
| September 02, 2025 | 4,019 | 4,082 | 4,082 | 4,082 | 4,008 | 8M |
| September 01, 2025 | 4,041 | 4,009 | 4,009 | 4,076 | 3,998 | 7.62M |
| August 29, 2025 | 4,057 | 4,048 | 4,048 | 4,066 | 4,031 | 7.42M |
| August 28, 2025 | 4,042 | 4,063 | 4,063 | 4,077 | 4,026 | 8.71M |
| August 27, 2025 | 4,100 | 4,067 | 4,067 | 4,106 | 4,064 | 6.87M |
| August 26, 2025 | 4,115 | 4,102 | 4,102 | 4,140 | 4,067 | 10.74M |
| August 25, 2025 | 4,168 | 4,144 | 4,144 | 4,170 | 4,110 | 7.72M |
| August 22, 2025 | 4,118 | 4,127 | 4,127 | 4,137 | 4,096 | 8.7M |
| August 21, 2025 | 4,100 | 4,083 | 4,083 | 4,105 | 4,055 | 9.36M |
| August 20, 2025 | 4,105 | 4,104 | 4,104 | 4,147 | 4,065 | 11.87M |
| August 19, 2025 | 4,196 | 4,116 | 4,116 | 4,198 | 4,097 | 9.38M |
| August 18, 2025 | 4,265 | 4,167 | 4,167 | 4,265 | 4,164 | 13.72M |
| August 15, 2025 | 4,129 | 4,265 | 4,265 | 4,268 | 4,127 | 25.18M |
| August 14, 2025 | 4,006 | 4,075 | 4,075 | 4,075 | 3,984 | 19.41M |
| August 13, 2025 | 4,000 | 4,004 | 4,004 | 4,012 | 3,943 | 15.13M |
| August 12, 2025 | 3,895 | 3,972 | 3,972 | 3,997 | 3,883 | 20.12M |
| August 08, 2025 | 3,830 | 3,851 | 3,851 | 3,885 | 3,819 | 15.04M |
| August 07, 2025 | 3,780 | 3,824 | 3,824 | 3,836 | 3,771 | 9.2M |
| August 06, 2025 | 3,757 | 3,773 | 3,773 | 3,785 | 3,752 | 9.61M |
| August 05, 2025 | 3,750 | 3,743 | 3,743 | 3,762 | 3,710 | 10.11M |
| August 04, 2025 | 3,683 | 3,714 | 3,714 | 3,715 | 3,653 | 15.35M |
| August 01, 2025 | 3,795 | 3,823 | 3,823 | 3,851 | 3,761 | 13.51M |
| July 31, 2025 | 3,832 | 3,855 | 3,855 | 3,869 | 3,822 | 12.78M |
| July 30, 2025 | 3,808 | 3,842 | 3,842 | 3,855 | 3,806 | 8.65M |
| July 29, 2025 | 3,876 | 3,807 | 3,807 | 3,876 | 3,802 | 10.29M |
| July 28, 2025 | 3,962 | 3,876 | 3,876 | 3,964 | 3,867 | 12.87M |
| July 25, 2025 | 3,966 | 3,984 | 3,984 | 3,992 | 3,950 | 11.68M |
| July 24, 2025 | 3,927 | 4,002 | 4,002 | 4,005 | 3,922 | 29.26M |
| July 23, 2025 | 3,735 | 3,821 | 3,821 | 3,878 | 3,711 | 32.85M |
| July 22, 2025 | 3,622 | 3,637 | 3,637 | 3,660 | 3,600 | 11.85M |
| July 18, 2025 | 3,649 | 3,598 | 3,598 | 3,662 | 3,598 | 9.51M |
| July 17, 2025 | 3,590 | 3,609 | 3,609 | 3,620 | 3,584 | 7.62M |
| July 16, 2025 | 3,623 | 3,597 | 3,597 | 3,627 | 3,590 | 10.38M |
| July 15, 2025 | 3,648 | 3,644 | 3,644 | 3,720 | 3,633 | 11.93M |
| July 14, 2025 | 3,627 | 3,638 | 3,638 | 3,650 | 3,604 | 8.35M |
| July 11, 2025 | 3,604 | 3,650 | 3,650 | 3,685 | 3,599 | 13.36M |
| July 10, 2025 | 3,591 | 3,595 | 3,595 | 3,598 | 3,573 | 14.81M |
| July 09, 2025 | 3,608 | 3,615 | 3,615 | 3,617 | 3,577 | 12.18M |
| July 08, 2025 | 3,570 | 3,587 | 3,587 | 3,615 | 3,560 | 15.03M |
| July 07, 2025 | 3,692 | 3,614 | 3,614 | 3,707 | 3,612 | 11.51M |
| July 04, 2025 | 3,700 | 3,692 | 3,692 | 3,730 | 3,685 | 13.24M |
| July 03, 2025 | 3,650 | 3,654 | 3,654 | 3,663 | 3,617 | 7.78M |
| July 02, 2025 | 3,602 | 3,620 | 3,620 | 3,636 | 3,591 | 10.54M |
| July 01, 2025 | 3,634 | 3,631 | 3,631 | 3,634 | 3,580 | 10.85M |