4,541.00
+57(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,484 | 4,541 | 4,541 | 4,549 | 4,476 | 200,000 |
| September 25, 2025 | 4,487 | 4,484 | 4,484 | 4,498 | 4,465 | 151,500 |
| September 24, 2025 | 4,502 | 4,464 | 4,464 | 4,502 | 4,452 | 141,600 |
| September 22, 2025 | 4,495 | 4,467 | 4,467 | 4,505 | 4,460 | 156,700 |
| September 19, 2025 | 4,436 | 4,452 | 4,452 | 4,564 | 4,436 | 567,000 |
| September 18, 2025 | 4,471 | 4,441 | 4,441 | 4,471 | 4,426 | 137,900 |
| September 17, 2025 | 4,466 | 4,450 | 4,450 | 4,471 | 4,422 | 137,900 |
| September 16, 2025 | 4,483 | 4,498 | 4,498 | 4,509 | 4,460 | 116,700 |
| September 12, 2025 | 4,504 | 4,483 | 4,483 | 4,515 | 4,473 | 145,100 |
| September 11, 2025 | 4,501 | 4,489 | 4,489 | 4,519 | 4,462 | 145,100 |
| September 10, 2025 | 4,451 | 4,487 | 4,487 | 4,495 | 4,449 | 105,000 |
| September 09, 2025 | 4,466 | 4,451 | 4,451 | 4,504 | 4,441 | 125,300 |
| September 08, 2025 | 4,489 | 4,460 | 4,460 | 4,490 | 4,455 | 100,900 |
| September 05, 2025 | 4,472 | 4,458 | 4,458 | 4,480 | 4,417 | 118,000 |
| September 04, 2025 | 4,440 | 4,459 | 4,459 | 4,459 | 4,420 | 108,000 |
| September 03, 2025 | 4,423 | 4,438 | 4,438 | 4,446 | 4,400 | 153,600 |
| September 02, 2025 | 4,376 | 4,426 | 4,426 | 4,434 | 4,371 | 107,700 |
| September 01, 2025 | 4,382 | 4,377 | 4,377 | 4,407 | 4,351 | 82,400 |
| August 29, 2025 | 4,400 | 4,382 | 4,382 | 4,400 | 4,370 | 178,100 |
| August 28, 2025 | 4,364 | 4,426 | 4,426 | 4,437 | 4,364 | 125,900 |
| August 27, 2025 | 4,364 | 4,386 | 4,386 | 4,394 | 4,335 | 120,000 |
| August 26, 2025 | 4,392 | 4,364 | 4,364 | 4,403 | 4,345 | 141,200 |
| August 25, 2025 | 4,417 | 4,382 | 4,382 | 4,449 | 4,374 | 132,400 |
| August 22, 2025 | 4,370 | 4,378 | 4,378 | 4,378 | 4,331 | 75,800 |
| August 21, 2025 | 4,359 | 4,341 | 4,341 | 4,359 | 4,315 | 73,700 |
| August 20, 2025 | 4,360 | 4,359 | 4,359 | 4,390 | 4,348 | 112,700 |
| August 19, 2025 | 4,320 | 4,347 | 4,347 | 4,361 | 4,300 | 96,800 |
| August 18, 2025 | 4,298 | 4,327 | 4,327 | 4,358 | 4,298 | 141,000 |
| August 15, 2025 | 4,261 | 4,287 | 4,287 | 4,287 | 4,247 | 103,200 |
| August 14, 2025 | 4,244 | 4,246 | 4,246 | 4,262 | 4,224 | 176,300 |
| August 13, 2025 | 4,259 | 4,276 | 4,276 | 4,293 | 4,240 | 199,100 |
| August 12, 2025 | 4,245 | 4,254 | 4,254 | 4,269 | 4,223 | 191,700 |
| August 08, 2025 | 4,183 | 4,210 | 4,210 | 4,225 | 4,183 | 213,200 |
| August 07, 2025 | 4,178 | 4,180 | 4,180 | 4,208 | 4,172 | 142,100 |
| August 06, 2025 | 4,168 | 4,178 | 4,178 | 4,193 | 4,120 | 95,100 |
| August 05, 2025 | 4,169 | 4,142 | 4,142 | 4,170 | 4,136 | 91,000 |
| August 04, 2025 | 4,090 | 4,133 | 4,133 | 4,144 | 4,062 | 115,500 |
| August 01, 2025 | 4,089 | 4,147 | 4,147 | 4,147 | 4,075 | 153,400 |
| July 31, 2025 | 4,092 | 4,088 | 4,088 | 4,180 | 4,069 | 237,900 |
| July 30, 2025 | 4,050 | 4,068 | 4,068 | 4,087 | 4,039 | 94,500 |
| July 29, 2025 | 4,050 | 4,050 | 4,050 | 4,060 | 4,025 | 149,400 |
| July 28, 2025 | 4,158 | 4,078 | 4,078 | 4,158 | 4,070 | 178,600 |
| July 25, 2025 | 4,101 | 4,133 | 4,133 | 4,137 | 4,082 | 131,700 |
| July 24, 2025 | 4,050 | 4,100 | 4,100 | 4,110 | 4,025 | 237,400 |
| July 23, 2025 | 3,968 | 3,986 | 3,986 | 3,991 | 3,943 | 181,600 |
| July 22, 2025 | 3,956 | 3,938 | 3,938 | 3,979 | 3,932 | 123,200 |
| July 18, 2025 | 4,009 | 3,975 | 3,975 | 4,017 | 3,964 | 171,000 |
| July 17, 2025 | 3,950 | 4,007 | 4,007 | 4,017 | 3,922 | 221,100 |
| July 16, 2025 | 3,974 | 3,953 | 3,953 | 3,981 | 3,952 | 147,800 |
| July 15, 2025 | 3,975 | 3,994 | 3,994 | 4,039 | 3,967 | 267,900 |
| July 14, 2025 | 3,953 | 3,964 | 3,964 | 3,970 | 3,940 | 138,100 |
| July 11, 2025 | 3,932 | 3,952 | 3,952 | 4,001 | 3,924 | 336,200 |
| July 10, 2025 | 3,913 | 3,916 | 3,916 | 3,924 | 3,896 | 222,900 |
| July 09, 2025 | 3,830 | 3,902 | 3,902 | 3,930 | 3,826 | 264,800 |
| July 08, 2025 | 3,836 | 3,827 | 3,827 | 3,836 | 3,806 | 190,200 |
| July 07, 2025 | 3,840 | 3,839 | 3,839 | 3,857 | 3,825 | 184,800 |
| July 04, 2025 | 3,855 | 3,860 | 3,860 | 3,883 | 3,850 | 170,600 |
| July 03, 2025 | 3,855 | 3,844 | 3,844 | 3,889 | 3,836 | 272,300 |
| July 02, 2025 | 3,890 | 3,891 | 3,891 | 3,902 | 3,879 | 227,100 |
| July 01, 2025 | 3,900 | 3,902 | 3,902 | 3,909 | 3,859 | 218,600 |