4,267.00
+44(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,240 | 4,267 | 4,267 | 4,280 | 4,234 | 2.24M |
| September 25, 2025 | 4,236 | 4,223 | 4,223 | 4,262 | 4,197 | 2.32M |
| September 24, 2025 | 4,213 | 4,214 | 4,214 | 4,232 | 4,167 | 1.97M |
| September 22, 2025 | 4,124 | 4,157 | 4,157 | 4,212 | 4,112 | 1.94M |
| September 19, 2025 | 4,177 | 4,169 | 4,169 | 4,241 | 4,142 | 4.21M |
| September 18, 2025 | 4,328 | 4,178 | 4,178 | 4,335 | 4,171 | 3.75M |
| September 17, 2025 | 4,245 | 4,290 | 4,290 | 4,298 | 4,225 | 3.75M |
| September 16, 2025 | 4,185 | 4,245 | 4,245 | 4,278 | 4,167 | 2.87M |
| September 12, 2025 | 4,170 | 4,187 | 4,187 | 4,199 | 4,150 | 2.69M |
| September 11, 2025 | 4,158 | 4,196 | 4,196 | 4,196 | 4,106 | 2.17M |
| September 10, 2025 | 4,141 | 4,152 | 4,152 | 4,192 | 4,140 | 2M |
| September 09, 2025 | 4,156 | 4,165 | 4,165 | 4,199 | 4,133 | 2.12M |
| September 08, 2025 | 4,079 | 4,156 | 4,156 | 4,175 | 4,070 | 2.38M |
| September 05, 2025 | 4,055 | 4,081 | 4,081 | 4,088 | 4,048 | 1.81M |
| September 04, 2025 | 3,986 | 4,038 | 4,038 | 4,038 | 3,969 | 2.02M |
| September 03, 2025 | 3,968 | 4,006 | 4,006 | 4,008 | 3,964 | 2.94M |
| September 02, 2025 | 3,950 | 3,966 | 3,966 | 3,980 | 3,930 | 1.67M |
| September 01, 2025 | 3,931 | 3,976 | 3,976 | 3,980 | 3,927 | 1.82M |
| August 29, 2025 | 3,950 | 3,923 | 3,923 | 3,955 | 3,903 | 1.79M |
| August 28, 2025 | 3,903 | 3,960 | 3,960 | 3,966 | 3,883 | 2.3M |
| August 27, 2025 | 3,829 | 3,883 | 3,883 | 3,900 | 3,821 | 2.48M |
| August 26, 2025 | 3,921 | 3,849 | 3,849 | 3,923 | 3,846 | 3.22M |
| August 25, 2025 | 3,944 | 3,947 | 3,947 | 3,964 | 3,922 | 2.04M |
| August 22, 2025 | 3,949 | 3,939 | 3,939 | 3,950 | 3,875 | 2.49M |
| August 21, 2025 | 3,951 | 3,931 | 3,931 | 3,951 | 3,905 | 2.16M |
| August 20, 2025 | 3,983 | 3,978 | 3,978 | 4,000 | 3,933 | 2.78M |
| August 19, 2025 | 3,949 | 3,980 | 3,980 | 3,980 | 3,931 | 2.49M |
| August 18, 2025 | 3,899 | 3,930 | 3,930 | 3,964 | 3,898 | 3.29M |
| August 15, 2025 | 3,883 | 3,892 | 3,892 | 3,924 | 3,842 | 3.27M |
| August 14, 2025 | 3,813 | 3,822 | 3,822 | 3,830 | 3,771 | 3.3M |
| August 13, 2025 | 3,822 | 3,826 | 3,826 | 3,843 | 3,810 | 2.92M |
| August 12, 2025 | 3,799 | 3,822 | 3,822 | 3,826 | 3,793 | 3.35M |
| August 08, 2025 | 3,788 | 3,805 | 3,805 | 3,829 | 3,777 | 2.83M |
| August 07, 2025 | 3,706 | 3,768 | 3,768 | 3,778 | 3,695 | 2.59M |
| August 06, 2025 | 3,692 | 3,738 | 3,738 | 3,739 | 3,667 | 3.82M |
| August 05, 2025 | 3,616 | 3,649 | 3,649 | 3,649 | 3,592 | 1.99M |
| August 04, 2025 | 3,577 | 3,595 | 3,595 | 3,613 | 3,561 | 2.1M |
| August 01, 2025 | 3,529 | 3,598 | 3,598 | 3,598 | 3,525 | 3.18M |
| July 31, 2025 | 3,480 | 3,511 | 3,511 | 3,511 | 3,459 | 2.95M |
| July 30, 2025 | 3,474 | 3,488 | 3,488 | 3,551 | 3,473 | 3.93M |
| July 29, 2025 | 3,420 | 3,432 | 3,432 | 3,432 | 3,388 | 2.28M |
| July 28, 2025 | 3,439 | 3,432 | 3,432 | 3,444 | 3,422 | 2.31M |
| July 25, 2025 | 3,415 | 3,439 | 3,439 | 3,439 | 3,406 | 2.54M |
| July 24, 2025 | 3,391 | 3,415 | 3,415 | 3,419 | 3,364 | 2.54M |
| July 23, 2025 | 3,368 | 3,391 | 3,391 | 3,407 | 3,354 | 3.06M |
| July 22, 2025 | 3,299 | 3,350 | 3,350 | 3,352 | 3,288 | 1.84M |
| July 18, 2025 | 3,354 | 3,337 | 3,337 | 3,360 | 3,312 | 2.19M |
| July 17, 2025 | 3,285 | 3,325 | 3,325 | 3,335 | 3,281 | 2.8M |
| July 16, 2025 | 3,286 | 3,274 | 3,274 | 3,302 | 3,258 | 2.48M |
| July 15, 2025 | 3,314 | 3,275 | 3,275 | 3,315 | 3,267 | 1.98M |
| July 14, 2025 | 3,305 | 3,295 | 3,295 | 3,324 | 3,285 | 1.79M |
| July 11, 2025 | 3,339 | 3,333 | 3,333 | 3,358 | 3,302 | 2.48M |
| July 10, 2025 | 3,315 | 3,328 | 3,328 | 3,328 | 3,298 | 2.36M |
| July 09, 2025 | 3,283 | 3,304 | 3,304 | 3,307 | 3,268 | 2.76M |
| July 08, 2025 | 3,258 | 3,264 | 3,264 | 3,288 | 3,236 | 2.5M |
| July 07, 2025 | 3,220 | 3,269 | 3,269 | 3,269 | 3,218 | 1.57M |
| July 04, 2025 | 3,214 | 3,220 | 3,220 | 3,231 | 3,205 | 1.5M |
| July 03, 2025 | 3,234 | 3,232 | 3,232 | 3,234 | 3,199 | 2.26M |
| July 02, 2025 | 3,256 | 3,226 | 3,226 | 3,279 | 3,222 | 3.24M |
| July 01, 2025 | 3,212 | 3,226 | 3,226 | 3,238 | 3,181 | 2.58M |