4,398.00
+47(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,344 | 4,398 | 4,398 | 4,403 | 4,327 | 581,500 |
| October 02, 2025 | 4,348 | 4,351 | 4,351 | 4,365 | 4,262 | 773,900 |
| October 01, 2025 | 4,322 | 4,365 | 4,365 | 4,376 | 4,320 | 795,500 |
| September 30, 2025 | 4,380 | 4,364 | 4,364 | 4,390 | 4,320 | 848,900 |
| September 29, 2025 | 4,440 | 4,364 | 4,364 | 4,443 | 4,350 | 731,100 |
| September 26, 2025 | 4,441 | 4,485 | 4,435 | 4,528 | 4,440 | 1.5M |
| September 25, 2025 | 4,448 | 4,451 | 4,451 | 4,482 | 4,420 | 794,200 |
| September 24, 2025 | 4,449 | 4,416 | 4,416 | 4,464 | 4,396 | 590,400 |
| September 22, 2025 | 4,370 | 4,399 | 4,399 | 4,418 | 4,360 | 508,300 |
| September 19, 2025 | 4,412 | 4,390 | 4,390 | 4,437 | 4,364 | 1.21M |
| September 18, 2025 | 4,448 | 4,412 | 4,412 | 4,474 | 4,400 | 463,100 |
| September 17, 2025 | 4,417 | 4,448 | 4,448 | 4,465 | 4,391 | 489,400 |
| September 16, 2025 | 4,411 | 4,438 | 4,438 | 4,444 | 4,401 | 488,400 |
| September 12, 2025 | 4,447 | 4,411 | 4,411 | 4,472 | 4,411 | 616,500 |
| September 11, 2025 | 4,428 | 4,433 | 4,433 | 4,457 | 4,397 | 409,200 |
| September 10, 2025 | 4,452 | 4,438 | 4,438 | 4,462 | 4,420 | 465,000 |
| September 09, 2025 | 4,418 | 4,453 | 4,453 | 4,469 | 4,405 | 589,600 |
| September 08, 2025 | 4,424 | 4,416 | 4,416 | 4,460 | 4,386 | 1.09M |
| September 05, 2025 | 4,475 | 4,416 | 4,416 | 4,491 | 4,401 | 667,500 |
| September 04, 2025 | 4,435 | 4,473 | 4,473 | 4,475 | 4,405 | 456,600 |
| September 03, 2025 | 4,444 | 4,450 | 4,450 | 4,462 | 4,421 | 523,800 |
| September 02, 2025 | 4,430 | 4,444 | 4,444 | 4,462 | 4,402 | 357,200 |
| September 01, 2025 | 4,373 | 4,433 | 4,433 | 4,454 | 4,365 | 478,600 |
| August 29, 2025 | 4,340 | 4,363 | 4,363 | 4,374 | 4,322 | 498,600 |
| August 28, 2025 | 4,331 | 4,365 | 4,365 | 4,379 | 4,300 | 551,700 |
| August 27, 2025 | 4,309 | 4,331 | 4,331 | 4,343 | 4,287 | 596,800 |
| August 26, 2025 | 4,420 | 4,325 | 4,325 | 4,432 | 4,325 | 1.47M |
| August 25, 2025 | 4,460 | 4,447 | 4,447 | 4,466 | 4,427 | 380,500 |
| August 22, 2025 | 4,469 | 4,454 | 4,454 | 4,473 | 4,440 | 325,400 |
| August 21, 2025 | 4,519 | 4,476 | 4,476 | 4,519 | 4,452 | 443,200 |
| August 20, 2025 | 4,503 | 4,519 | 4,519 | 4,569 | 4,490 | 575,300 |
| August 19, 2025 | 4,441 | 4,479 | 4,479 | 4,495 | 4,422 | 467,800 |
| August 18, 2025 | 4,387 | 4,433 | 4,433 | 4,459 | 4,386 | 469,800 |
| August 15, 2025 | 4,371 | 4,379 | 4,379 | 4,385 | 4,325 | 531,500 |
| August 14, 2025 | 4,350 | 4,349 | 4,349 | 4,356 | 4,317 | 439,100 |
| August 13, 2025 | 4,365 | 4,360 | 4,360 | 4,378 | 4,351 | 500,100 |
| August 12, 2025 | 4,378 | 4,379 | 4,379 | 4,409 | 4,351 | 727,100 |
| August 08, 2025 | 4,387 | 4,365 | 4,365 | 4,440 | 4,350 | 915,900 |
| August 07, 2025 | 4,278 | 4,343 | 4,343 | 4,343 | 4,267 | 825,800 |
| August 06, 2025 | 4,226 | 4,278 | 4,278 | 4,302 | 4,210 | 826,900 |
| August 05, 2025 | 4,110 | 4,210 | 4,210 | 4,216 | 4,102 | 584,500 |
| August 04, 2025 | 4,140 | 4,130 | 4,130 | 4,154 | 4,080 | 866,900 |
| August 01, 2025 | 3,997 | 4,160 | 4,160 | 4,166 | 3,995 | 1.27M |
| July 31, 2025 | 3,916 | 3,936 | 3,936 | 3,947 | 3,911 | 580,500 |
| July 30, 2025 | 3,889 | 3,905 | 3,905 | 3,912 | 3,883 | 468,500 |
| July 29, 2025 | 3,885 | 3,881 | 3,881 | 3,887 | 3,856 | 467,900 |
| July 28, 2025 | 3,896 | 3,899 | 3,899 | 3,913 | 3,871 | 483,900 |
| July 25, 2025 | 3,880 | 3,881 | 3,881 | 3,892 | 3,861 | 450,800 |
| July 24, 2025 | 3,840 | 3,873 | 3,873 | 3,873 | 3,821 | 767,500 |
| July 23, 2025 | 3,782 | 3,857 | 3,857 | 3,858 | 3,771 | 523,500 |
| July 22, 2025 | 3,779 | 3,767 | 3,767 | 3,806 | 3,756 | 510,700 |
| July 18, 2025 | 3,776 | 3,779 | 3,779 | 3,812 | 3,762 | 526,500 |
| July 17, 2025 | 3,735 | 3,767 | 3,767 | 3,771 | 3,728 | 683,900 |
| July 16, 2025 | 3,773 | 3,754 | 3,754 | 3,788 | 3,743 | 677,900 |
| July 15, 2025 | 3,826 | 3,763 | 3,763 | 3,827 | 3,763 | 763,800 |
| July 14, 2025 | 3,838 | 3,816 | 3,816 | 3,857 | 3,816 | 617,700 |
| July 11, 2025 | 3,850 | 3,836 | 3,836 | 3,869 | 3,832 | 635,600 |
| July 10, 2025 | 3,873 | 3,827 | 3,827 | 3,873 | 3,815 | 983,900 |
| July 09, 2025 | 3,869 | 3,883 | 3,883 | 3,907 | 3,864 | 580,200 |
| July 08, 2025 | 3,883 | 3,859 | 3,859 | 3,902 | 3,859 | 876,600 |