4,458.00
-29(-0.65%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 4,451 | 4,453 | 4,453 | 4,506 | 4,450 | 1.72M |
October 02, 2025 | 4,440 | 4,487 | 4,487 | 4,495 | 4,436 | 2.17M |
October 01, 2025 | 4,505 | 4,481 | 4,481 | 4,545 | 4,438 | 2.81M |
September 30, 2025 | 4,493 | 4,575 | 4,575 | 4,618 | 4,493 | 2.71M |
September 29, 2025 | 4,553 | 4,509 | 4,509 | 4,554 | 4,483 | 2.35M |
September 26, 2025 | 4,586 | 4,632 | 4,557 | 4,658 | 4,570 | 3.57M |
September 25, 2025 | 4,720 | 4,575 | 4,500.93 | 4,721 | 4,563 | 4.21M |
September 24, 2025 | 4,751 | 4,694 | 4,618 | 4,762 | 4,661 | 2.43M |
September 22, 2025 | 4,705 | 4,720 | 4,643.58 | 4,751 | 4,694 | 1.91M |
September 19, 2025 | 4,727 | 4,686 | 4,610.13 | 4,789 | 4,665 | 5.61M |
September 18, 2025 | 4,774 | 4,702 | 4,625.87 | 4,806 | 4,702 | 2.51M |
September 17, 2025 | 4,793 | 4,729 | 4,652.44 | 4,824 | 4,711 | 2.51M |
September 16, 2025 | 4,770 | 4,793 | 4,715.4 | 4,839 | 4,769 | 2.26M |
September 12, 2025 | 4,826 | 4,751 | 4,751 | 4,826 | 4,751 | 3.73M |
September 11, 2025 | 4,733 | 4,689 | 4,689 | 4,749 | 4,677 | 2.2M |
September 10, 2025 | 4,756 | 4,780 | 4,780 | 4,812 | 4,729 | 1.96M |
September 09, 2025 | 4,811 | 4,796 | 4,796 | 4,870 | 4,792 | 1.95M |
September 08, 2025 | 4,773 | 4,801 | 4,801 | 4,848 | 4,748 | 1.46M |
September 05, 2025 | 4,861 | 4,773 | 4,773 | 4,879 | 4,767 | 1.7M |
September 04, 2025 | 4,759 | 4,797 | 4,797 | 4,839 | 4,751 | 2.28M |
September 03, 2025 | 4,787 | 4,728 | 4,728 | 4,810 | 4,726 | 2.63M |
September 02, 2025 | 4,726 | 4,808 | 4,808 | 4,808 | 4,725 | 1.81M |
September 01, 2025 | 4,757 | 4,730 | 4,730 | 4,842 | 4,730 | 1.64M |
August 29, 2025 | 4,820 | 4,757 | 4,757 | 4,839 | 4,726 | 3.12M |
August 28, 2025 | 4,691 | 4,824 | 4,824 | 4,979 | 4,688 | 5.42M |
August 27, 2025 | 4,679 | 4,672 | 4,672 | 4,710 | 4,646 | 2.25M |
August 26, 2025 | 4,763 | 4,713 | 4,713 | 4,798 | 4,690 | 2.73M |
August 25, 2025 | 4,735 | 4,763 | 4,763 | 4,775 | 4,696 | 1.49M |
August 22, 2025 | 4,689 | 4,718 | 4,718 | 4,754 | 4,679 | 1.91M |
August 21, 2025 | 4,752 | 4,677 | 4,677 | 4,784 | 4,659 | 1.7M |
August 20, 2025 | 4,729 | 4,752 | 4,752 | 4,789 | 4,691 | 2.06M |
August 19, 2025 | 4,801 | 4,756 | 4,756 | 4,829 | 4,740 | 2.53M |
August 18, 2025 | 4,785 | 4,835 | 4,835 | 4,877 | 4,782 | 2.62M |
August 15, 2025 | 4,744 | 4,785 | 4,785 | 4,795 | 4,672 | 3.45M |
August 14, 2025 | 4,812 | 4,754 | 4,754 | 4,825 | 4,725 | 2.73M |
August 13, 2025 | 4,761 | 4,812 | 4,812 | 4,825 | 4,742 | 3.09M |
August 12, 2025 | 4,741 | 4,761 | 4,761 | 4,799 | 4,709 | 2.93M |
August 08, 2025 | 4,648 | 4,709 | 4,709 | 4,742 | 4,636 | 3M |
August 07, 2025 | 4,580 | 4,629 | 4,629 | 4,639 | 4,559 | 2.1M |
August 06, 2025 | 4,468 | 4,535 | 4,535 | 4,545 | 4,448 | 2.55M |
August 05, 2025 | 4,421 | 4,481 | 4,481 | 4,495 | 4,414 | 2.39M |
August 04, 2025 | 4,395 | 4,421 | 4,421 | 4,430 | 4,369 | 2.98M |
August 01, 2025 | 4,479 | 4,527 | 4,527 | 4,569 | 4,475 | 2.32M |
July 31, 2025 | 4,419 | 4,472 | 4,472 | 4,472 | 4,405 | 1.93M |
July 30, 2025 | 4,397 | 4,419 | 4,419 | 4,429 | 4,363 | 1.82M |
July 29, 2025 | 4,344 | 4,397 | 4,397 | 4,413 | 4,341 | 1.71M |
July 28, 2025 | 4,421 | 4,386 | 4,386 | 4,444 | 4,361 | 1.57M |
July 25, 2025 | 4,446 | 4,421 | 4,421 | 4,454 | 4,396 | 1.56M |
July 24, 2025 | 4,460 | 4,439 | 4,439 | 4,497 | 4,427 | 2.79M |
July 23, 2025 | 4,420 | 4,421 | 4,421 | 4,449 | 4,345 | 3.78M |
July 22, 2025 | 4,373 | 4,378 | 4,378 | 4,434 | 4,345 | 2.65M |
July 18, 2025 | 4,320 | 4,325 | 4,325 | 4,335 | 4,269 | 2.26M |
July 17, 2025 | 4,272 | 4,293 | 4,293 | 4,301 | 4,240 | 2.95M |
July 16, 2025 | 4,296 | 4,266 | 4,266 | 4,296 | 4,227 | 1.83M |
July 15, 2025 | 4,280 | 4,300 | 4,300 | 4,329 | 4,271 | 2.34M |
July 14, 2025 | 4,196 | 4,271 | 4,271 | 4,293 | 4,193 | 1.92M |
July 11, 2025 | 4,163 | 4,196 | 4,196 | 4,225 | 4,143 | 2.4M |
July 10, 2025 | 4,192 | 4,185 | 4,185 | 4,192 | 4,128 | 3.17M |
July 09, 2025 | 4,190 | 4,192 | 4,192 | 4,202 | 4,151 | 2.56M |
July 08, 2025 | 4,159 | 4,163 | 4,163 | 4,197 | 4,132 | 3.5M |