4,090.00
+100(+2.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,010 | 4,090 | 4,090 | 4,110 | 4,010 | 115,200 |
| September 25, 2025 | 3,945 | 3,990 | 3,990 | 4,005 | 3,930 | 79,500 |
| September 24, 2025 | 3,920 | 3,930 | 3,930 | 3,945 | 3,905 | 75,700 |
| September 22, 2025 | 3,900 | 3,935 | 3,935 | 3,950 | 3,900 | 99,100 |
| September 19, 2025 | 3,875 | 3,920 | 3,920 | 3,950 | 3,875 | 159,900 |
| September 18, 2025 | 3,915 | 3,875 | 3,875 | 3,925 | 3,860 | 81,500 |
| September 17, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,880 | 99,100 |
| September 16, 2025 | 3,955 | 3,945 | 3,945 | 3,960 | 3,915 | 99,100 |
| September 12, 2025 | 4,020 | 3,955 | 3,955 | 4,020 | 3,945 | 125,700 |
| September 11, 2025 | 3,980 | 3,950 | 3,950 | 3,980 | 3,935 | 88,400 |
| September 10, 2025 | 3,920 | 3,965 | 3,965 | 3,965 | 3,915 | 81,200 |
| September 09, 2025 | 3,895 | 3,905 | 3,905 | 3,930 | 3,880 | 115,700 |
| September 08, 2025 | 3,880 | 3,885 | 3,885 | 3,890 | 3,840 | 73,500 |
| September 05, 2025 | 3,855 | 3,860 | 3,860 | 3,890 | 3,835 | 91,700 |
| September 04, 2025 | 3,820 | 3,825 | 3,825 | 3,840 | 3,785 | 55,600 |
| September 03, 2025 | 3,860 | 3,795 | 3,795 | 3,865 | 3,760 | 120,100 |
| September 02, 2025 | 3,830 | 3,855 | 3,855 | 3,875 | 3,805 | 68,800 |
| September 01, 2025 | 3,860 | 3,820 | 3,820 | 3,880 | 3,795 | 64,900 |
| August 29, 2025 | 3,860 | 3,865 | 3,865 | 3,870 | 3,830 | 64,400 |
| August 28, 2025 | 3,815 | 3,850 | 3,850 | 3,865 | 3,800 | 88,600 |
| August 27, 2025 | 3,835 | 3,830 | 3,830 | 3,855 | 3,815 | 72,700 |
| August 26, 2025 | 3,900 | 3,845 | 3,845 | 3,915 | 3,845 | 130,800 |
| August 25, 2025 | 3,950 | 3,910 | 3,910 | 3,955 | 3,900 | 61,300 |
| August 22, 2025 | 3,835 | 3,920 | 3,920 | 3,930 | 3,810 | 125,000 |
| August 21, 2025 | 3,800 | 3,820 | 3,820 | 3,825 | 3,765 | 64,200 |
| August 20, 2025 | 3,750 | 3,780 | 3,780 | 3,800 | 3,740 | 68,700 |
| August 19, 2025 | 3,870 | 3,775 | 3,775 | 3,870 | 3,770 | 100,100 |
| August 18, 2025 | 3,870 | 3,855 | 3,855 | 3,880 | 3,840 | 107,000 |
| August 15, 2025 | 3,795 | 3,870 | 3,870 | 3,880 | 3,790 | 119,700 |
| August 14, 2025 | 3,730 | 3,775 | 3,775 | 3,775 | 3,720 | 90,000 |
| August 13, 2025 | 3,750 | 3,775 | 3,775 | 3,805 | 3,730 | 96,400 |
| August 12, 2025 | 3,835 | 3,750 | 3,750 | 3,860 | 3,745 | 126,000 |
| August 08, 2025 | 3,760 | 3,780 | 3,780 | 3,820 | 3,745 | 100,000 |
| August 07, 2025 | 3,680 | 3,735 | 3,735 | 3,750 | 3,675 | 72,200 |
| August 06, 2025 | 3,650 | 3,680 | 3,680 | 3,715 | 3,650 | 62,300 |
| August 05, 2025 | 3,640 | 3,650 | 3,650 | 3,685 | 3,610 | 53,400 |
| August 04, 2025 | 3,560 | 3,625 | 3,625 | 3,640 | 3,525 | 111,000 |
| August 01, 2025 | 3,795 | 3,700 | 3,700 | 3,800 | 3,675 | 156,300 |
| July 31, 2025 | 3,635 | 3,745 | 3,745 | 3,820 | 3,635 | 180,600 |
| July 30, 2025 | 3,615 | 3,630 | 3,630 | 3,645 | 3,605 | 77,000 |
| July 29, 2025 | 3,610 | 3,625 | 3,625 | 3,640 | 3,595 | 104,700 |
| July 28, 2025 | 3,700 | 3,610 | 3,610 | 3,700 | 3,610 | 137,200 |
| July 25, 2025 | 3,680 | 3,715 | 3,715 | 3,740 | 3,670 | 101,200 |
| July 24, 2025 | 3,680 | 3,710 | 3,710 | 3,740 | 3,640 | 102,900 |
| July 23, 2025 | 3,620 | 3,630 | 3,630 | 3,655 | 3,545 | 131,800 |
| July 22, 2025 | 3,600 | 3,570 | 3,570 | 3,610 | 3,540 | 86,500 |
| July 18, 2025 | 3,600 | 3,600 | 3,600 | 3,620 | 3,555 | 91,500 |
| July 17, 2025 | 3,560 | 3,575 | 3,575 | 3,630 | 3,550 | 113,000 |
| July 16, 2025 | 3,510 | 3,560 | 3,560 | 3,585 | 3,490 | 120,800 |
| July 15, 2025 | 3,520 | 3,520 | 3,520 | 3,560 | 3,495 | 96,100 |
| July 14, 2025 | 3,500 | 3,505 | 3,505 | 3,515 | 3,455 | 54,400 |
| July 11, 2025 | 3,465 | 3,505 | 3,505 | 3,540 | 3,465 | 97,500 |
| July 10, 2025 | 3,455 | 3,445 | 3,445 | 3,480 | 3,415 | 103,900 |
| July 09, 2025 | 3,375 | 3,440 | 3,440 | 3,460 | 3,360 | 97,100 |
| July 08, 2025 | 3,340 | 3,370 | 3,370 | 3,375 | 3,325 | 69,800 |
| July 07, 2025 | 3,350 | 3,340 | 3,340 | 3,365 | 3,325 | 47,300 |
| July 04, 2025 | 3,330 | 3,365 | 3,365 | 3,375 | 3,320 | 62,500 |
| July 03, 2025 | 3,270 | 3,310 | 3,310 | 3,310 | 3,260 | 68,100 |
| July 02, 2025 | 3,265 | 3,295 | 3,295 | 3,325 | 3,265 | 74,100 |
| July 01, 2025 | 3,260 | 3,275 | 3,275 | 3,285 | 3,195 | 114,900 |