4,080.00
+12(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,060 | 4,080 | 4,080 | 4,103 | 4,058 | 523,000 |
| September 25, 2025 | 4,069 | 4,068 | 4,068 | 4,076 | 4,051 | 397,200 |
| September 24, 2025 | 4,060 | 4,051 | 4,051 | 4,069 | 4,036 | 314,000 |
| September 22, 2025 | 4,028 | 4,031 | 4,031 | 4,058 | 4,020 | 393,100 |
| September 19, 2025 | 4,086 | 4,052 | 4,052 | 4,106 | 4,043 | 694,000 |
| September 18, 2025 | 4,150 | 4,117 | 4,117 | 4,168 | 4,117 | 391,200 |
| September 17, 2025 | 4,160 | 4,168 | 4,168 | 4,190 | 4,145 | 391,200 |
| September 16, 2025 | 4,167 | 4,177 | 4,177 | 4,215 | 4,155 | 464,500 |
| September 12, 2025 | 4,203 | 4,150 | 4,150 | 4,204 | 4,150 | 393,800 |
| September 11, 2025 | 4,150 | 4,179 | 4,179 | 4,198 | 4,135 | 387,000 |
| September 10, 2025 | 4,168 | 4,163 | 4,163 | 4,184 | 4,156 | 342,000 |
| September 09, 2025 | 4,185 | 4,167 | 4,167 | 4,209 | 4,158 | 352,800 |
| September 08, 2025 | 4,154 | 4,168 | 4,168 | 4,204 | 4,145 | 469,800 |
| September 05, 2025 | 4,164 | 4,154 | 4,154 | 4,166 | 4,131 | 419,100 |
| September 04, 2025 | 4,165 | 4,151 | 4,151 | 4,170 | 4,114 | 455,300 |
| September 03, 2025 | 4,150 | 4,151 | 4,151 | 4,162 | 4,112 | 750,700 |
| September 02, 2025 | 4,105 | 4,121 | 4,121 | 4,138 | 4,087 | 498,000 |
| September 01, 2025 | 4,080 | 4,109 | 4,109 | 4,114 | 4,052 | 329,400 |
| August 29, 2025 | 4,074 | 4,069 | 4,069 | 4,079 | 4,035 | 430,300 |
| August 28, 2025 | 4,055 | 4,086 | 4,086 | 4,103 | 4,050 | 1.3M |
| August 27, 2025 | 4,022 | 4,050 | 4,050 | 4,063 | 4,021 | 564,700 |
| August 26, 2025 | 4,052 | 4,019 | 4,019 | 4,055 | 4,003 | 616,700 |
| August 25, 2025 | 4,100 | 4,081 | 4,081 | 4,114 | 4,065 | 606,200 |
| August 22, 2025 | 4,096 | 4,094 | 4,094 | 4,100 | 4,055 | 486,700 |
| August 21, 2025 | 4,120 | 4,081 | 4,081 | 4,137 | 4,058 | 573,900 |
| August 20, 2025 | 4,163 | 4,143 | 4,143 | 4,209 | 4,130 | 751,700 |
| August 19, 2025 | 4,160 | 4,130 | 4,130 | 4,190 | 4,125 | 777,200 |
| August 18, 2025 | 4,040 | 4,160 | 4,160 | 4,165 | 4,039 | 964,800 |
| August 15, 2025 | 3,997 | 4,033 | 4,033 | 4,038 | 3,990 | 491,100 |
| August 14, 2025 | 3,970 | 3,990 | 3,990 | 4,000 | 3,923 | 636,400 |
| August 13, 2025 | 4,001 | 3,984 | 3,984 | 4,010 | 3,978 | 693,200 |
| August 12, 2025 | 3,979 | 4,015 | 4,015 | 4,033 | 3,956 | 920,400 |
| August 08, 2025 | 3,922 | 3,985 | 3,985 | 3,992 | 3,922 | 1.14M |
| August 07, 2025 | 3,868 | 3,884 | 3,884 | 3,892 | 3,858 | 1.17M |
| August 06, 2025 | 3,800 | 3,831 | 3,831 | 3,882 | 3,766 | 1.83M |
| August 05, 2025 | 3,708 | 3,707 | 3,707 | 3,718 | 3,677 | 717,600 |
| August 04, 2025 | 3,686 | 3,680 | 3,680 | 3,709 | 3,665 | 767,200 |
| August 01, 2025 | 3,665 | 3,701 | 3,701 | 3,712 | 3,659 | 750,400 |
| July 31, 2025 | 3,643 | 3,660 | 3,660 | 3,660 | 3,633 | 639,500 |
| July 30, 2025 | 3,611 | 3,629 | 3,629 | 3,630 | 3,602 | 475,700 |
| July 29, 2025 | 3,617 | 3,613 | 3,613 | 3,619 | 3,596 | 636,100 |
| July 28, 2025 | 3,636 | 3,625 | 3,625 | 3,649 | 3,625 | 562,300 |
| July 25, 2025 | 3,683 | 3,638 | 3,638 | 3,693 | 3,638 | 497,200 |
| July 24, 2025 | 3,672 | 3,683 | 3,683 | 3,691 | 3,662 | 539,900 |
| July 23, 2025 | 3,644 | 3,663 | 3,663 | 3,679 | 3,642 | 557,900 |
| July 22, 2025 | 3,643 | 3,637 | 3,637 | 3,659 | 3,627 | 523,600 |
| July 18, 2025 | 3,660 | 3,657 | 3,657 | 3,669 | 3,625 | 484,100 |
| July 17, 2025 | 3,633 | 3,662 | 3,662 | 3,666 | 3,626 | 328,300 |
| July 16, 2025 | 3,662 | 3,640 | 3,640 | 3,672 | 3,640 | 494,600 |
| July 15, 2025 | 3,680 | 3,660 | 3,660 | 3,680 | 3,643 | 478,400 |
| July 14, 2025 | 3,650 | 3,667 | 3,667 | 3,680 | 3,634 | 376,200 |
| July 11, 2025 | 3,685 | 3,665 | 3,665 | 3,704 | 3,665 | 373,200 |
| July 10, 2025 | 3,698 | 3,674 | 3,674 | 3,703 | 3,663 | 549,200 |
| July 09, 2025 | 3,681 | 3,713 | 3,713 | 3,721 | 3,681 | 317,800 |
| July 08, 2025 | 3,713 | 3,692 | 3,692 | 3,725 | 3,681 | 446,600 |
| July 07, 2025 | 3,726 | 3,709 | 3,709 | 3,738 | 3,707 | 324,500 |
| July 04, 2025 | 3,738 | 3,726 | 3,726 | 3,742 | 3,707 | 424,800 |
| July 03, 2025 | 3,735 | 3,738 | 3,738 | 3,752 | 3,727 | 390,500 |
| July 02, 2025 | 3,735 | 3,751 | 3,751 | 3,794 | 3,734 | 543,100 |
| July 01, 2025 | 3,725 | 3,741 | 3,741 | 3,759 | 3,721 | 318,300 |