4,386.00
-35(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,421 | 4,386 | 4,386 | 4,457 | 4,379 | 204,900 |
| October 02, 2025 | 4,422 | 4,421 | 4,421 | 4,494 | 4,345 | 263,800 |
| October 01, 2025 | 4,507 | 4,422 | 4,422 | 4,518 | 4,385 | 323,200 |
| September 30, 2025 | 4,337 | 4,558 | 4,558 | 4,585 | 4,299 | 545,400 |
| September 29, 2025 | 4,317 | 4,323 | 4,323 | 4,378 | 4,275 | 178,900 |
| September 26, 2025 | 4,342 | 4,381 | 4,336 | 4,420 | 4,342 | 297,200 |
| September 25, 2025 | 4,261 | 4,376 | 4,331.05 | 4,401 | 4,259 | 419,900 |
| September 24, 2025 | 4,240 | 4,219 | 4,175.66 | 4,260 | 4,218 | 195,200 |
| September 22, 2025 | 4,234 | 4,237 | 4,193.48 | 4,282 | 4,230 | 187,500 |
| September 19, 2025 | 4,238 | 4,214 | 4,170.72 | 4,276 | 4,197 | 537,600 |
| September 18, 2025 | 4,337 | 4,272 | 4,228.12 | 4,337 | 4,238 | 222,500 |
| September 17, 2025 | 4,400 | 4,343 | 4,298.39 | 4,401 | 4,343 | 222,500 |
| September 16, 2025 | 4,419 | 4,410 | 4,364.7 | 4,439 | 4,396 | 234,300 |
| September 12, 2025 | 4,418 | 4,400 | 4,354.8 | 4,435 | 4,389 | 193,300 |
| September 11, 2025 | 4,430 | 4,418 | 4,418 | 4,462 | 4,401 | 200,300 |
| September 10, 2025 | 4,403 | 4,429 | 4,429 | 4,468 | 4,403 | 375,700 |
| September 09, 2025 | 4,451 | 4,379 | 4,379 | 4,469 | 4,373 | 365,900 |
| September 08, 2025 | 4,485 | 4,477 | 4,477 | 4,517 | 4,471 | 197,300 |
| September 05, 2025 | 4,552 | 4,487 | 4,487 | 4,555 | 4,476 | 153,400 |
| September 04, 2025 | 4,638 | 4,567 | 4,567 | 4,652 | 4,567 | 249,300 |
| September 03, 2025 | 4,688 | 4,652 | 4,652 | 4,733 | 4,640 | 382,600 |
| September 02, 2025 | 4,525 | 4,685 | 4,685 | 4,700 | 4,525 | 355,900 |
| September 01, 2025 | 4,474 | 4,525 | 4,525 | 4,539 | 4,443 | 159,600 |
| August 29, 2025 | 4,440 | 4,474 | 4,474 | 4,481 | 4,439 | 174,900 |
| August 28, 2025 | 4,490 | 4,494 | 4,494 | 4,521 | 4,461 | 197,100 |
| August 27, 2025 | 4,473 | 4,493 | 4,493 | 4,512 | 4,466 | 193,800 |
| August 26, 2025 | 4,530 | 4,473 | 4,473 | 4,558 | 4,466 | 213,700 |
| August 25, 2025 | 4,570 | 4,527 | 4,527 | 4,585 | 4,520 | 152,000 |
| August 22, 2025 | 4,602 | 4,611 | 4,611 | 4,618 | 4,561 | 196,100 |
| August 21, 2025 | 4,620 | 4,585 | 4,585 | 4,622 | 4,569 | 236,800 |
| August 20, 2025 | 4,638 | 4,643 | 4,643 | 4,657 | 4,590 | 155,800 |
| August 19, 2025 | 4,588 | 4,638 | 4,638 | 4,656 | 4,587 | 177,700 |
| August 18, 2025 | 4,607 | 4,630 | 4,630 | 4,645 | 4,595 | 230,400 |
| August 15, 2025 | 4,632 | 4,618 | 4,618 | 4,667 | 4,599 | 232,900 |
| August 14, 2025 | 4,605 | 4,582 | 4,582 | 4,633 | 4,562 | 222,800 |
| August 13, 2025 | 4,602 | 4,605 | 4,605 | 4,617 | 4,576 | 224,600 |
| August 12, 2025 | 4,606 | 4,602 | 4,602 | 4,655 | 4,598 | 224,200 |
| August 08, 2025 | 4,542 | 4,587 | 4,587 | 4,611 | 4,540 | 185,000 |
| August 07, 2025 | 4,521 | 4,568 | 4,568 | 4,589 | 4,500 | 214,200 |
| August 06, 2025 | 4,422 | 4,527 | 4,527 | 4,528 | 4,422 | 203,700 |
| August 05, 2025 | 4,394 | 4,421 | 4,421 | 4,439 | 4,389 | 205,100 |
| August 04, 2025 | 4,280 | 4,368 | 4,368 | 4,395 | 4,275 | 231,700 |
| August 01, 2025 | 4,238 | 4,330 | 4,330 | 4,330 | 4,238 | 269,800 |
| July 31, 2025 | 4,177 | 4,206 | 4,206 | 4,251 | 4,173 | 316,800 |
| July 30, 2025 | 4,103 | 4,108 | 4,108 | 4,250 | 4,068 | 302,300 |
| July 29, 2025 | 4,131 | 4,104 | 4,104 | 4,153 | 4,102 | 239,600 |
| July 28, 2025 | 4,243 | 4,150 | 4,150 | 4,272 | 4,150 | 204,900 |
| July 25, 2025 | 4,290 | 4,283 | 4,283 | 4,310 | 4,259 | 152,900 |
| July 24, 2025 | 4,254 | 4,286 | 4,286 | 4,295 | 4,245 | 137,600 |
| July 23, 2025 | 4,225 | 4,254 | 4,254 | 4,272 | 4,210 | 194,700 |
| July 22, 2025 | 4,249 | 4,209 | 4,209 | 4,277 | 4,203 | 153,200 |
| July 18, 2025 | 4,244 | 4,241 | 4,241 | 4,244 | 4,208 | 134,700 |
| July 17, 2025 | 4,170 | 4,248 | 4,248 | 4,257 | 4,166 | 164,900 |
| July 16, 2025 | 4,168 | 4,176 | 4,176 | 4,194 | 4,159 | 93,500 |
| July 15, 2025 | 4,175 | 4,168 | 4,168 | 4,208 | 4,168 | 111,300 |
| July 14, 2025 | 4,108 | 4,160 | 4,160 | 4,166 | 4,101 | 106,300 |
| July 11, 2025 | 4,160 | 4,108 | 4,108 | 4,184 | 4,097 | 131,600 |
| July 10, 2025 | 4,152 | 4,121 | 4,121 | 4,165 | 4,107 | 175,600 |
| July 09, 2025 | 4,161 | 4,151 | 4,151 | 4,204 | 4,148 | 131,400 |
| July 08, 2025 | 4,180 | 4,161 | 4,161 | 4,183 | 4,125 | 224,900 |