4,415.00
+50(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,365 | 4,415 | 4,415 | 4,415 | 4,365 | 128,400 |
| September 25, 2025 | 4,365 | 4,365 | 4,365 | 4,375 | 4,340 | 91,000 |
| September 24, 2025 | 4,370 | 4,350 | 4,350 | 4,370 | 4,325 | 77,300 |
| September 22, 2025 | 4,400 | 4,325 | 4,325 | 4,400 | 4,325 | 130,000 |
| September 19, 2025 | 4,345 | 4,400 | 4,400 | 4,400 | 4,345 | 151,300 |
| September 18, 2025 | 4,385 | 4,340 | 4,340 | 4,385 | 4,315 | 83,900 |
| September 17, 2025 | 4,385 | 4,375 | 4,375 | 4,405 | 4,350 | 83,900 |
| September 16, 2025 | 4,410 | 4,385 | 4,385 | 4,410 | 4,380 | 77,300 |
| September 12, 2025 | 4,405 | 4,390 | 4,390 | 4,425 | 4,385 | 59,600 |
| September 11, 2025 | 4,410 | 4,400 | 4,400 | 4,410 | 4,375 | 59,600 |
| September 10, 2025 | 4,440 | 4,405 | 4,405 | 4,440 | 4,390 | 61,700 |
| September 09, 2025 | 4,445 | 4,430 | 4,430 | 4,460 | 4,420 | 62,400 |
| September 08, 2025 | 4,425 | 4,435 | 4,435 | 4,445 | 4,400 | 70,100 |
| September 05, 2025 | 4,395 | 4,420 | 4,420 | 4,430 | 4,375 | 57,900 |
| September 04, 2025 | 4,370 | 4,395 | 4,395 | 4,395 | 4,345 | 57,800 |
| September 03, 2025 | 4,350 | 4,330 | 4,330 | 4,370 | 4,305 | 63,400 |
| September 02, 2025 | 4,300 | 4,345 | 4,345 | 4,350 | 4,300 | 52,400 |
| September 01, 2025 | 4,285 | 4,290 | 4,290 | 4,320 | 4,260 | 47,800 |
| August 29, 2025 | 4,300 | 4,295 | 4,295 | 4,305 | 4,275 | 33,400 |
| August 28, 2025 | 4,280 | 4,315 | 4,315 | 4,320 | 4,280 | 45,000 |
| August 27, 2025 | 4,255 | 4,300 | 4,300 | 4,300 | 4,250 | 53,000 |
| August 26, 2025 | 4,275 | 4,255 | 4,255 | 4,275 | 4,235 | 75,700 |
| August 25, 2025 | 4,350 | 4,260 | 4,260 | 4,370 | 4,260 | 86,900 |
| August 22, 2025 | 4,295 | 4,300 | 4,300 | 4,300 | 4,260 | 85,100 |
| August 21, 2025 | 4,255 | 4,275 | 4,275 | 4,285 | 4,230 | 61,400 |
| August 20, 2025 | 4,230 | 4,250 | 4,250 | 4,260 | 4,225 | 69,800 |
| August 19, 2025 | 4,205 | 4,220 | 4,220 | 4,260 | 4,195 | 75,300 |
| August 18, 2025 | 4,210 | 4,195 | 4,195 | 4,220 | 4,180 | 59,300 |
| August 15, 2025 | 4,190 | 4,215 | 4,215 | 4,235 | 4,190 | 82,700 |
| August 14, 2025 | 4,190 | 4,175 | 4,175 | 4,195 | 4,165 | 51,200 |
| August 13, 2025 | 4,190 | 4,210 | 4,210 | 4,210 | 4,165 | 74,500 |
| August 12, 2025 | 4,215 | 4,170 | 4,170 | 4,240 | 4,155 | 163,400 |
| August 08, 2025 | 4,250 | 4,175 | 4,175 | 4,270 | 4,165 | 136,100 |
| August 07, 2025 | 4,175 | 4,235 | 4,235 | 4,275 | 4,175 | 104,700 |
| August 06, 2025 | 4,180 | 4,175 | 4,175 | 4,220 | 4,170 | 57,000 |
| August 05, 2025 | 4,130 | 4,180 | 4,180 | 4,215 | 4,120 | 73,800 |
| August 04, 2025 | 4,095 | 4,115 | 4,115 | 4,135 | 4,090 | 67,700 |
| August 01, 2025 | 4,120 | 4,175 | 4,175 | 4,195 | 4,120 | 103,900 |
| July 31, 2025 | 4,065 | 4,110 | 4,110 | 4,145 | 4,060 | 401,000 |
| July 30, 2025 | 4,080 | 4,085 | 4,085 | 4,100 | 4,050 | 90,700 |
| July 29, 2025 | 4,130 | 4,110 | 4,110 | 4,145 | 4,090 | 83,300 |
| July 28, 2025 | 4,135 | 4,140 | 4,140 | 4,145 | 4,105 | 58,800 |
| July 25, 2025 | 4,140 | 4,135 | 4,135 | 4,145 | 4,105 | 70,500 |
| July 24, 2025 | 4,125 | 4,140 | 4,140 | 4,150 | 4,095 | 97,400 |
| July 23, 2025 | 4,140 | 4,125 | 4,125 | 4,165 | 4,105 | 90,100 |
| July 22, 2025 | 4,065 | 4,085 | 4,085 | 4,085 | 4,045 | 59,400 |
| July 18, 2025 | 4,130 | 4,065 | 4,065 | 4,130 | 4,060 | 44,600 |
| July 17, 2025 | 4,095 | 4,105 | 4,105 | 4,140 | 4,095 | 49,700 |
| July 16, 2025 | 4,125 | 4,105 | 4,105 | 4,130 | 4,090 | 52,100 |
| July 15, 2025 | 4,155 | 4,145 | 4,145 | 4,185 | 4,145 | 54,400 |
| July 14, 2025 | 4,190 | 4,160 | 4,160 | 4,200 | 4,155 | 64,800 |
| July 11, 2025 | 4,155 | 4,190 | 4,190 | 4,200 | 4,155 | 62,300 |
| July 10, 2025 | 4,150 | 4,160 | 4,160 | 4,175 | 4,130 | 84,700 |
| July 09, 2025 | 4,100 | 4,140 | 4,140 | 4,170 | 4,100 | 108,900 |
| July 08, 2025 | 4,070 | 4,090 | 4,090 | 4,095 | 4,020 | 90,300 |
| July 07, 2025 | 4,050 | 4,070 | 4,070 | 4,075 | 4,035 | 74,500 |
| July 04, 2025 | 4,030 | 4,035 | 4,035 | 4,045 | 4,010 | 50,700 |
| July 03, 2025 | 3,975 | 4,020 | 4,020 | 4,035 | 3,965 | 69,500 |
| July 02, 2025 | 3,960 | 3,990 | 3,990 | 4,005 | 3,955 | 76,100 |
| July 01, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,935 | 70,000 |