4,825.00
-15(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,840 | 4,825 | 4,825 | 4,890 | 4,825 | 49,200 |
| October 02, 2025 | 4,880 | 4,840 | 4,840 | 4,905 | 4,795 | 51,000 |
| October 01, 2025 | 5,020 | 4,920 | 4,920 | 5,050 | 4,875 | 64,900 |
| September 30, 2025 | 5,070 | 5,080 | 5,080 | 5,100 | 5,020 | 39,400 |
| September 29, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 53,300 |
| September 26, 2025 | 5,070 | 5,230 | 5,165 | 5,240 | 5,060 | 110,200 |
| September 25, 2025 | 5,070 | 5,040 | 4,977.36 | 5,080 | 5,040 | 63,200 |
| September 24, 2025 | 5,060 | 5,070 | 5,070 | 5,070 | 5,020 | 55,200 |
| September 22, 2025 | 5,160 | 5,080 | 5,080 | 5,160 | 5,080 | 33,000 |
| September 19, 2025 | 5,130 | 5,150 | 5,150 | 5,170 | 5,110 | 128,400 |
| September 18, 2025 | 5,110 | 5,110 | 5,110 | 5,170 | 5,060 | 36,200 |
| September 17, 2025 | 5,150 | 5,100 | 5,100 | 5,180 | 5,080 | 49,100 |
| September 16, 2025 | 5,170 | 5,180 | 5,180 | 5,200 | 5,140 | 49,100 |
| September 12, 2025 | 5,090 | 5,120 | 5,120 | 5,160 | 5,090 | 61,600 |
| September 11, 2025 | 5,100 | 5,080 | 5,080 | 5,130 | 5,050 | 39,500 |
| September 10, 2025 | 5,050 | 5,090 | 5,090 | 5,090 | 5,030 | 29,300 |
| September 09, 2025 | 5,020 | 5,050 | 5,050 | 5,060 | 5,010 | 36,900 |
| September 08, 2025 | 4,970 | 4,995 | 4,995 | 5,010 | 4,970 | 39,600 |
| September 05, 2025 | 4,940 | 4,935 | 4,935 | 5,000 | 4,925 | 42,800 |
| September 04, 2025 | 4,960 | 4,940 | 4,940 | 4,970 | 4,885 | 51,900 |
| September 03, 2025 | 5,020 | 4,970 | 4,970 | 5,030 | 4,955 | 60,000 |
| September 02, 2025 | 4,960 | 4,995 | 4,995 | 5,030 | 4,940 | 57,700 |
| September 01, 2025 | 4,980 | 4,910 | 4,910 | 5,000 | 4,900 | 57,600 |
| August 29, 2025 | 4,955 | 4,985 | 4,985 | 5,000 | 4,955 | 87,400 |
| August 28, 2025 | 4,930 | 4,980 | 4,980 | 4,985 | 4,905 | 74,200 |
| August 27, 2025 | 4,990 | 4,940 | 4,940 | 4,995 | 4,935 | 62,500 |
| August 26, 2025 | 4,955 | 4,995 | 4,995 | 5,010 | 4,915 | 85,600 |
| August 25, 2025 | 5,040 | 4,990 | 4,990 | 5,080 | 4,965 | 90,100 |
| August 22, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 5,000 | 93,500 |
| August 21, 2025 | 5,000 | 5,000 | 5,000 | 5,020 | 4,945 | 85,500 |
| August 20, 2025 | 4,950 | 4,955 | 4,955 | 4,985 | 4,930 | 63,500 |
| August 19, 2025 | 4,880 | 4,940 | 4,940 | 4,940 | 4,870 | 48,800 |
| August 18, 2025 | 4,795 | 4,880 | 4,880 | 4,880 | 4,765 | 60,900 |
| August 15, 2025 | 4,940 | 4,845 | 4,845 | 4,980 | 4,835 | 67,800 |
| August 14, 2025 | 4,920 | 4,875 | 4,875 | 4,945 | 4,865 | 62,400 |
| August 13, 2025 | 4,870 | 4,955 | 4,955 | 5,010 | 4,870 | 81,600 |
| August 12, 2025 | 4,935 | 4,895 | 4,895 | 4,935 | 4,760 | 109,200 |
| August 08, 2025 | 4,920 | 4,935 | 4,935 | 4,960 | 4,880 | 83,500 |
| August 07, 2025 | 4,870 | 4,860 | 4,860 | 4,920 | 4,840 | 45,100 |
| August 06, 2025 | 4,780 | 4,850 | 4,850 | 4,855 | 4,765 | 57,500 |
| August 05, 2025 | 4,735 | 4,755 | 4,755 | 4,800 | 4,715 | 48,300 |
| August 04, 2025 | 4,580 | 4,720 | 4,720 | 4,735 | 4,580 | 56,000 |
| August 01, 2025 | 4,600 | 4,640 | 4,640 | 4,665 | 4,595 | 68,600 |
| July 31, 2025 | 4,550 | 4,575 | 4,575 | 4,580 | 4,525 | 59,700 |
| July 30, 2025 | 4,510 | 4,515 | 4,515 | 4,555 | 4,505 | 50,900 |
| July 29, 2025 | 4,490 | 4,500 | 4,500 | 4,510 | 4,455 | 41,200 |
| July 28, 2025 | 4,570 | 4,510 | 4,510 | 4,615 | 4,510 | 86,600 |
| July 25, 2025 | 4,530 | 4,570 | 4,570 | 4,590 | 4,525 | 51,100 |
| July 24, 2025 | 4,485 | 4,525 | 4,525 | 4,535 | 4,480 | 57,200 |
| July 23, 2025 | 4,530 | 4,470 | 4,470 | 4,535 | 4,450 | 70,600 |
| July 22, 2025 | 4,525 | 4,490 | 4,490 | 4,560 | 4,480 | 75,200 |
| July 18, 2025 | 4,575 | 4,495 | 4,495 | 4,575 | 4,485 | 53,000 |
| July 17, 2025 | 4,550 | 4,575 | 4,575 | 4,600 | 4,540 | 57,200 |
| July 16, 2025 | 4,670 | 4,590 | 4,590 | 4,680 | 4,585 | 45,400 |
| July 15, 2025 | 4,645 | 4,660 | 4,660 | 4,680 | 4,605 | 69,100 |
| July 14, 2025 | 4,645 | 4,650 | 4,650 | 4,700 | 4,635 | 59,700 |
| July 11, 2025 | 4,655 | 4,605 | 4,605 | 4,690 | 4,605 | 63,000 |
| July 10, 2025 | 4,545 | 4,610 | 4,610 | 4,625 | 4,500 | 98,200 |
| July 09, 2025 | 4,530 | 4,565 | 4,565 | 4,590 | 4,495 | 86,600 |
| July 08, 2025 | 4,600 | 4,555 | 4,555 | 4,615 | 4,540 | 86,400 |