4,855.00
-10(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,845 | 4,855 | 4,855 | 4,900 | 4,845 | 61,000 |
| October 02, 2025 | 4,910 | 4,865 | 4,865 | 4,935 | 4,825 | 88,800 |
| October 01, 2025 | 5,020 | 4,940 | 4,940 | 5,030 | 4,895 | 114,100 |
| September 30, 2025 | 4,990 | 5,090 | 5,090 | 5,120 | 4,935 | 118,800 |
| September 29, 2025 | 5,020 | 4,970 | 4,970 | 5,030 | 4,925 | 106,300 |
| September 26, 2025 | 4,970 | 5,120 | 5,025 | 5,120 | 4,970 | 165,300 |
| September 25, 2025 | 4,900 | 4,970 | 4,877.78 | 4,970 | 4,900 | 80,200 |
| September 24, 2025 | 4,930 | 4,900 | 4,809.08 | 4,935 | 4,895 | 58,000 |
| September 22, 2025 | 4,900 | 4,930 | 4,838.53 | 4,970 | 4,900 | 69,600 |
| September 19, 2025 | 4,875 | 4,925 | 4,833.62 | 4,955 | 4,860 | 125,300 |
| September 18, 2025 | 4,880 | 4,850 | 4,760.01 | 4,915 | 4,820 | 83,600 |
| September 17, 2025 | 4,955 | 4,875 | 4,784.55 | 4,955 | 4,870 | 83,600 |
| September 16, 2025 | 4,985 | 4,970 | 4,877.78 | 5,020 | 4,960 | 82,900 |
| September 12, 2025 | 5,040 | 4,985 | 4,985 | 5,040 | 4,975 | 91,500 |
| September 11, 2025 | 5,000 | 4,985 | 4,985 | 5,030 | 4,950 | 46,500 |
| September 10, 2025 | 4,900 | 5,000 | 5,000 | 5,020 | 4,900 | 86,600 |
| September 09, 2025 | 4,940 | 4,890 | 4,890 | 4,990 | 4,870 | 94,200 |
| September 08, 2025 | 4,935 | 4,970 | 4,970 | 4,970 | 4,890 | 80,300 |
| September 05, 2025 | 4,940 | 4,915 | 4,915 | 4,970 | 4,900 | 59,800 |
| September 04, 2025 | 4,890 | 4,930 | 4,930 | 4,945 | 4,870 | 69,200 |
| September 03, 2025 | 5,010 | 4,880 | 4,880 | 5,010 | 4,840 | 152,800 |
| September 02, 2025 | 4,975 | 5,010 | 5,010 | 5,040 | 4,930 | 76,000 |
| September 01, 2025 | 4,970 | 4,925 | 4,925 | 5,020 | 4,900 | 64,100 |
| August 29, 2025 | 5,020 | 4,970 | 4,970 | 5,040 | 4,970 | 64,500 |
| August 28, 2025 | 4,950 | 5,000 | 5,000 | 5,020 | 4,925 | 63,500 |
| August 27, 2025 | 4,940 | 4,955 | 4,955 | 5,020 | 4,930 | 198,100 |
| August 26, 2025 | 4,995 | 4,950 | 4,950 | 5,030 | 4,900 | 98,400 |
| August 25, 2025 | 5,100 | 4,995 | 4,995 | 5,130 | 4,995 | 80,000 |
| August 22, 2025 | 4,930 | 5,040 | 5,040 | 5,070 | 4,905 | 135,000 |
| August 21, 2025 | 4,845 | 4,885 | 4,885 | 4,895 | 4,810 | 75,400 |
| August 20, 2025 | 4,815 | 4,835 | 4,835 | 4,845 | 4,775 | 54,400 |
| August 19, 2025 | 4,990 | 4,800 | 4,800 | 4,990 | 4,800 | 128,800 |
| August 18, 2025 | 4,955 | 4,990 | 4,990 | 5,010 | 4,935 | 172,200 |
| August 15, 2025 | 4,850 | 4,930 | 4,930 | 4,960 | 4,850 | 126,600 |
| August 14, 2025 | 4,730 | 4,830 | 4,830 | 4,830 | 4,680 | 121,200 |
| August 13, 2025 | 4,660 | 4,730 | 4,730 | 4,775 | 4,640 | 101,800 |
| August 12, 2025 | 4,680 | 4,650 | 4,650 | 4,690 | 4,615 | 82,000 |
| August 08, 2025 | 4,640 | 4,630 | 4,630 | 4,685 | 4,605 | 95,600 |
| August 07, 2025 | 4,565 | 4,640 | 4,640 | 4,670 | 4,545 | 91,500 |
| August 06, 2025 | 4,555 | 4,565 | 4,565 | 4,590 | 4,540 | 70,100 |
| August 05, 2025 | 4,545 | 4,550 | 4,550 | 4,575 | 4,500 | 55,700 |
| August 04, 2025 | 4,445 | 4,510 | 4,510 | 4,510 | 4,430 | 91,800 |
| August 01, 2025 | 4,565 | 4,580 | 4,580 | 4,610 | 4,510 | 105,700 |
| July 31, 2025 | 4,565 | 4,570 | 4,570 | 4,695 | 4,550 | 523,000 |
| July 30, 2025 | 4,645 | 4,670 | 4,670 | 4,705 | 4,645 | 163,100 |
| July 29, 2025 | 4,555 | 4,645 | 4,645 | 4,685 | 4,525 | 128,000 |
| July 28, 2025 | 4,780 | 4,560 | 4,560 | 4,795 | 4,560 | 156,200 |
| July 25, 2025 | 4,765 | 4,780 | 4,780 | 4,830 | 4,760 | 146,600 |
| July 24, 2025 | 4,645 | 4,790 | 4,790 | 4,830 | 4,640 | 160,800 |
| July 23, 2025 | 4,600 | 4,605 | 4,605 | 4,635 | 4,530 | 138,300 |
| July 22, 2025 | 4,560 | 4,530 | 4,530 | 4,590 | 4,500 | 103,000 |
| July 18, 2025 | 4,540 | 4,545 | 4,545 | 4,555 | 4,500 | 120,400 |
| July 17, 2025 | 4,425 | 4,510 | 4,510 | 4,575 | 4,415 | 143,100 |
| July 16, 2025 | 4,425 | 4,425 | 4,425 | 4,435 | 4,385 | 80,200 |
| July 15, 2025 | 4,390 | 4,430 | 4,430 | 4,490 | 4,390 | 86,200 |
| July 14, 2025 | 4,390 | 4,385 | 4,385 | 4,400 | 4,335 | 59,800 |
| July 11, 2025 | 4,345 | 4,400 | 4,400 | 4,450 | 4,340 | 105,300 |
| July 10, 2025 | 4,285 | 4,320 | 4,320 | 4,340 | 4,280 | 100,500 |
| July 09, 2025 | 4,205 | 4,280 | 4,280 | 4,335 | 4,180 | 100,200 |
| July 08, 2025 | 4,205 | 4,200 | 4,200 | 4,210 | 4,170 | 58,800 |