4,090.00
+35(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,055 | 4,090 | 4,090 | 4,100 | 4,045 | 85,800 |
| September 25, 2025 | 4,020 | 4,055 | 4,055 | 4,055 | 4,020 | 23,000 |
| September 24, 2025 | 4,005 | 4,020 | 4,020 | 4,030 | 3,980 | 23,400 |
| September 22, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,970 | 21,200 |
| September 19, 2025 | 3,955 | 3,980 | 3,980 | 3,985 | 3,940 | 31,400 |
| September 18, 2025 | 3,975 | 3,940 | 3,940 | 3,975 | 3,930 | 15,500 |
| September 17, 2025 | 3,980 | 3,950 | 3,950 | 3,980 | 3,940 | 24,500 |
| September 16, 2025 | 3,965 | 3,980 | 3,980 | 4,000 | 3,965 | 18,900 |
| September 12, 2025 | 3,960 | 3,955 | 3,955 | 3,985 | 3,945 | 22,600 |
| September 11, 2025 | 3,970 | 3,975 | 3,975 | 4,000 | 3,935 | 24,600 |
| September 10, 2025 | 3,935 | 3,960 | 3,960 | 3,960 | 3,920 | 19,400 |
| September 09, 2025 | 3,925 | 3,915 | 3,915 | 3,935 | 3,895 | 23,100 |
| September 08, 2025 | 3,935 | 3,905 | 3,905 | 3,935 | 3,895 | 18,100 |
| September 05, 2025 | 3,925 | 3,900 | 3,900 | 3,935 | 3,890 | 20,400 |
| September 04, 2025 | 3,900 | 3,920 | 3,920 | 3,925 | 3,890 | 16,000 |
| September 03, 2025 | 3,895 | 3,900 | 3,900 | 3,920 | 3,880 | 29,800 |
| September 02, 2025 | 3,880 | 3,890 | 3,890 | 3,905 | 3,870 | 15,900 |
| September 01, 2025 | 3,880 | 3,865 | 3,865 | 3,900 | 3,850 | 22,600 |
| August 29, 2025 | 3,875 | 3,875 | 3,875 | 3,875 | 3,845 | 15,800 |
| August 28, 2025 | 3,885 | 3,880 | 3,880 | 3,890 | 3,845 | 20,200 |
| August 27, 2025 | 3,860 | 3,875 | 3,875 | 3,880 | 3,840 | 22,800 |
| August 26, 2025 | 3,905 | 3,855 | 3,855 | 3,905 | 3,840 | 32,300 |
| August 25, 2025 | 3,940 | 3,910 | 3,910 | 3,960 | 3,910 | 20,500 |
| August 22, 2025 | 3,920 | 3,925 | 3,925 | 3,925 | 3,895 | 19,000 |
| August 21, 2025 | 3,975 | 3,905 | 3,905 | 3,975 | 3,895 | 27,400 |
| August 20, 2025 | 3,940 | 3,940 | 3,940 | 3,960 | 3,930 | 19,900 |
| August 19, 2025 | 3,940 | 3,935 | 3,935 | 3,955 | 3,920 | 19,800 |
| August 18, 2025 | 3,925 | 3,940 | 3,940 | 3,945 | 3,905 | 20,500 |
| August 15, 2025 | 3,935 | 3,920 | 3,920 | 3,935 | 3,885 | 25,400 |
| August 14, 2025 | 3,930 | 3,925 | 3,925 | 3,970 | 3,925 | 23,400 |
| August 13, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,955 | 22,300 |
| August 12, 2025 | 3,985 | 3,955 | 3,955 | 3,985 | 3,920 | 28,500 |
| August 08, 2025 | 3,955 | 3,955 | 3,955 | 3,965 | 3,935 | 18,500 |
| August 07, 2025 | 3,910 | 3,925 | 3,925 | 3,940 | 3,890 | 24,100 |
| August 06, 2025 | 3,890 | 3,890 | 3,890 | 3,910 | 3,880 | 16,500 |
| August 05, 2025 | 3,850 | 3,870 | 3,870 | 3,890 | 3,835 | 16,500 |
| August 04, 2025 | 3,850 | 3,830 | 3,830 | 3,850 | 3,815 | 23,100 |
| August 01, 2025 | 3,860 | 3,855 | 3,855 | 3,890 | 3,855 | 29,600 |
| July 31, 2025 | 3,800 | 3,860 | 3,860 | 3,875 | 3,790 | 118,200 |
| July 30, 2025 | 3,955 | 4,000 | 4,000 | 4,040 | 3,945 | 48,500 |
| July 29, 2025 | 4,000 | 3,965 | 3,965 | 4,015 | 3,945 | 27,900 |
| July 28, 2025 | 4,035 | 4,000 | 4,000 | 4,045 | 3,990 | 16,500 |
| July 25, 2025 | 3,985 | 4,010 | 4,010 | 4,025 | 3,975 | 18,800 |
| July 24, 2025 | 3,975 | 3,985 | 3,985 | 4,010 | 3,970 | 29,400 |
| July 23, 2025 | 3,935 | 3,940 | 3,940 | 3,965 | 3,925 | 24,200 |
| July 22, 2025 | 3,955 | 3,910 | 3,910 | 3,960 | 3,910 | 14,800 |
| July 18, 2025 | 3,930 | 3,955 | 3,955 | 3,960 | 3,930 | 8,700 |
| July 17, 2025 | 3,915 | 3,940 | 3,940 | 3,950 | 3,915 | 11,200 |
| July 16, 2025 | 3,950 | 3,915 | 3,915 | 3,955 | 3,910 | 12,300 |
| July 15, 2025 | 3,915 | 3,930 | 3,930 | 3,970 | 3,915 | 29,500 |
| July 14, 2025 | 3,915 | 3,915 | 3,915 | 3,925 | 3,900 | 15,800 |
| July 11, 2025 | 3,870 | 3,890 | 3,890 | 3,920 | 3,870 | 28,000 |
| July 10, 2025 | 3,845 | 3,855 | 3,855 | 3,860 | 3,815 | 34,700 |
| July 09, 2025 | 3,785 | 3,810 | 3,810 | 3,850 | 3,785 | 21,500 |
| July 08, 2025 | 3,785 | 3,785 | 3,785 | 3,810 | 3,765 | 23,300 |
| July 07, 2025 | 3,805 | 3,785 | 3,785 | 3,815 | 3,780 | 15,800 |
| July 04, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,810 | 12,900 |
| July 03, 2025 | 3,840 | 3,830 | 3,830 | 3,855 | 3,830 | 10,200 |
| July 02, 2025 | 3,825 | 3,830 | 3,830 | 3,845 | 3,815 | 17,800 |
| July 01, 2025 | 3,820 | 3,810 | 3,810 | 3,840 | 3,810 | 22,200 |