4,625.00
+130(+2.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,515 | 4,625 | 4,625 | 4,625 | 4,515 | 61,700 |
| September 25, 2025 | 4,455 | 4,495 | 4,495 | 4,510 | 4,455 | 43,100 |
| September 24, 2025 | 4,440 | 4,475 | 4,475 | 4,475 | 4,405 | 30,100 |
| September 22, 2025 | 4,430 | 4,445 | 4,445 | 4,480 | 4,410 | 27,900 |
| September 19, 2025 | 4,355 | 4,435 | 4,435 | 4,435 | 4,315 | 61,300 |
| September 18, 2025 | 4,400 | 4,355 | 4,355 | 4,405 | 4,325 | 28,800 |
| September 17, 2025 | 4,450 | 4,390 | 4,390 | 4,475 | 4,375 | 28,800 |
| September 16, 2025 | 4,485 | 4,490 | 4,490 | 4,500 | 4,455 | 20,800 |
| September 12, 2025 | 4,500 | 4,500 | 4,500 | 4,520 | 4,460 | 43,700 |
| September 11, 2025 | 4,465 | 4,480 | 4,480 | 4,490 | 4,420 | 37,400 |
| September 10, 2025 | 4,350 | 4,425 | 4,425 | 4,445 | 4,330 | 25,300 |
| September 09, 2025 | 4,405 | 4,350 | 4,350 | 4,435 | 4,335 | 32,800 |
| September 08, 2025 | 4,360 | 4,385 | 4,385 | 4,410 | 4,360 | 20,200 |
| September 05, 2025 | 4,370 | 4,375 | 4,375 | 4,395 | 4,335 | 60,200 |
| September 04, 2025 | 4,300 | 4,350 | 4,350 | 4,365 | 4,295 | 49,900 |
| September 03, 2025 | 4,450 | 4,300 | 4,300 | 4,465 | 4,260 | 55,700 |
| September 02, 2025 | 4,390 | 4,450 | 4,450 | 4,465 | 4,345 | 38,900 |
| September 01, 2025 | 4,395 | 4,360 | 4,360 | 4,445 | 4,325 | 38,200 |
| August 29, 2025 | 4,430 | 4,405 | 4,405 | 4,430 | 4,360 | 35,900 |
| August 28, 2025 | 4,385 | 4,440 | 4,440 | 4,440 | 4,335 | 34,400 |
| August 27, 2025 | 4,480 | 4,400 | 4,400 | 4,480 | 4,385 | 34,700 |
| August 26, 2025 | 4,515 | 4,435 | 4,435 | 4,565 | 4,435 | 50,700 |
| August 25, 2025 | 4,510 | 4,545 | 4,545 | 4,585 | 4,480 | 50,600 |
| August 22, 2025 | 4,390 | 4,495 | 4,495 | 4,520 | 4,295 | 93,100 |
| August 21, 2025 | 4,335 | 4,365 | 4,365 | 4,365 | 4,295 | 22,400 |
| August 20, 2025 | 4,275 | 4,330 | 4,330 | 4,345 | 4,255 | 26,500 |
| August 19, 2025 | 4,420 | 4,315 | 4,315 | 4,420 | 4,305 | 31,500 |
| August 18, 2025 | 4,390 | 4,375 | 4,375 | 4,405 | 4,340 | 40,900 |
| August 15, 2025 | 4,335 | 4,395 | 4,395 | 4,420 | 4,335 | 41,200 |
| August 14, 2025 | 4,255 | 4,310 | 4,310 | 4,315 | 4,215 | 35,200 |
| August 13, 2025 | 4,255 | 4,280 | 4,280 | 4,335 | 4,200 | 41,100 |
| August 12, 2025 | 4,340 | 4,240 | 4,240 | 4,345 | 4,220 | 58,100 |
| August 08, 2025 | 4,090 | 4,295 | 4,295 | 4,335 | 4,090 | 71,600 |
| August 07, 2025 | 4,085 | 4,135 | 4,135 | 4,140 | 4,085 | 31,600 |
| August 06, 2025 | 4,010 | 4,065 | 4,065 | 4,075 | 4,010 | 12,400 |
| August 05, 2025 | 4,025 | 4,010 | 4,010 | 4,050 | 3,960 | 21,300 |
| August 04, 2025 | 3,950 | 3,975 | 3,975 | 3,975 | 3,900 | 39,100 |
| August 01, 2025 | 4,020 | 4,040 | 4,040 | 4,045 | 3,975 | 22,900 |
| July 31, 2025 | 3,925 | 4,020 | 4,020 | 4,025 | 3,925 | 33,700 |
| July 30, 2025 | 3,960 | 3,935 | 3,935 | 3,960 | 3,910 | 22,300 |
| July 29, 2025 | 3,865 | 3,920 | 3,920 | 3,955 | 3,850 | 46,900 |
| July 28, 2025 | 4,095 | 3,895 | 3,895 | 4,095 | 3,890 | 46,700 |
| July 25, 2025 | 4,090 | 4,085 | 4,085 | 4,120 | 4,065 | 31,400 |
| July 24, 2025 | 4,045 | 4,095 | 4,095 | 4,150 | 4,025 | 67,500 |
| July 23, 2025 | 4,010 | 4,025 | 4,025 | 4,050 | 3,920 | 73,500 |
| July 22, 2025 | 3,950 | 3,970 | 3,970 | 3,995 | 3,885 | 82,100 |
| July 18, 2025 | 3,935 | 3,985 | 3,985 | 4,005 | 3,910 | 88,700 |
| July 17, 2025 | 3,830 | 3,900 | 3,900 | 3,915 | 3,830 | 43,200 |
| July 16, 2025 | 3,815 | 3,835 | 3,835 | 3,865 | 3,810 | 53,800 |
| July 15, 2025 | 3,875 | 3,850 | 3,850 | 3,920 | 3,830 | 79,600 |
| July 14, 2025 | 3,890 | 3,875 | 3,875 | 3,915 | 3,825 | 34,100 |
| July 11, 2025 | 3,845 | 3,905 | 3,905 | 3,960 | 3,845 | 66,600 |
| July 10, 2025 | 3,820 | 3,815 | 3,815 | 3,860 | 3,795 | 56,700 |
| July 09, 2025 | 3,755 | 3,820 | 3,820 | 3,855 | 3,725 | 56,700 |
| July 08, 2025 | 3,725 | 3,750 | 3,750 | 3,760 | 3,690 | 43,100 |
| July 07, 2025 | 3,730 | 3,710 | 3,710 | 3,740 | 3,685 | 35,400 |
| July 04, 2025 | 3,675 | 3,745 | 3,745 | 3,750 | 3,665 | 38,400 |
| July 03, 2025 | 3,625 | 3,645 | 3,645 | 3,655 | 3,600 | 41,400 |
| July 02, 2025 | 3,640 | 3,620 | 3,620 | 3,645 | 3,610 | 31,300 |
| July 01, 2025 | 3,675 | 3,630 | 3,630 | 3,675 | 3,570 | 32,000 |