4,585.00
+20(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,605 | 4,585 | 4,585 | 4,605 | 4,560 | 2,600 |
| September 25, 2025 | 4,585 | 4,565 | 4,565 | 4,660 | 4,560 | 5,500 |
| September 24, 2025 | 4,585 | 4,560 | 4,560 | 4,585 | 4,560 | 4,000 |
| September 22, 2025 | 4,570 | 4,570 | 4,570 | 4,595 | 4,570 | 1,600 |
| September 19, 2025 | 4,580 | 4,580 | 4,580 | 4,585 | 4,565 | 900 |
| September 18, 2025 | 4,580 | 4,560 | 4,560 | 4,580 | 4,560 | 300 |
| September 17, 2025 | 4,575 | 4,560 | 4,560 | 4,590 | 4,560 | 2,700 |
| September 16, 2025 | 4,565 | 4,570 | 4,570 | 4,575 | 4,560 | 2,700 |
| September 12, 2025 | 4,580 | 4,565 | 4,565 | 4,580 | 4,560 | 3,000 |
| September 11, 2025 | 4,590 | 4,565 | 4,565 | 4,590 | 4,565 | 3,000 |
| September 10, 2025 | 4,555 | 4,585 | 4,585 | 4,595 | 4,555 | 3,300 |
| September 09, 2025 | 4,560 | 4,555 | 4,555 | 4,560 | 4,555 | 1,500 |
| September 08, 2025 | 4,560 | 4,550 | 4,550 | 4,570 | 4,550 | 3,200 |
| September 05, 2025 | 4,560 | 4,555 | 4,555 | 4,560 | 4,555 | 700 |
| September 04, 2025 | 4,555 | 4,550 | 4,550 | 4,570 | 4,550 | 2,400 |
| September 03, 2025 | 4,560 | 4,550 | 4,550 | 4,570 | 4,550 | 2,200 |
| September 02, 2025 | 4,575 | 4,560 | 4,560 | 4,575 | 4,560 | 1,600 |
| September 01, 2025 | 4,555 | 4,565 | 4,565 | 4,575 | 4,555 | 3,500 |
| August 29, 2025 | 4,555 | 4,555 | 4,555 | 4,575 | 4,550 | 5,300 |
| August 28, 2025 | 4,555 | 4,570 | 4,570 | 4,625 | 4,495 | 18,100 |
| August 27, 2025 | 4,765 | 4,745 | 4,745 | 4,795 | 4,735 | 6,400 |
| August 26, 2025 | 4,755 | 4,765 | 4,765 | 4,780 | 4,755 | 12,600 |
| August 25, 2025 | 4,720 | 4,755 | 4,755 | 4,755 | 4,720 | 9,400 |
| August 22, 2025 | 4,715 | 4,710 | 4,710 | 4,720 | 4,710 | 3,300 |
| August 21, 2025 | 4,715 | 4,715 | 4,715 | 4,715 | 4,710 | 2,700 |
| August 20, 2025 | 4,700 | 4,705 | 4,705 | 4,710 | 4,700 | 2,900 |
| August 19, 2025 | 4,705 | 4,700 | 4,700 | 4,715 | 4,690 | 7,200 |
| August 18, 2025 | 4,695 | 4,690 | 4,690 | 4,700 | 4,690 | 2,200 |
| August 15, 2025 | 4,685 | 4,695 | 4,695 | 4,695 | 4,685 | 2,500 |
| August 14, 2025 | 4,690 | 4,680 | 4,680 | 4,690 | 4,680 | 2,200 |
| August 13, 2025 | 4,695 | 4,690 | 4,690 | 4,695 | 4,675 | 3,400 |
| August 12, 2025 | 4,690 | 4,695 | 4,695 | 4,700 | 4,680 | 4,000 |
| August 08, 2025 | 4,670 | 4,690 | 4,690 | 4,690 | 4,670 | 1,500 |
| August 07, 2025 | 4,670 | 4,675 | 4,675 | 4,690 | 4,670 | 4,300 |
| August 06, 2025 | 4,700 | 4,690 | 4,690 | 4,705 | 4,675 | 2,900 |
| August 05, 2025 | 4,685 | 4,695 | 4,695 | 4,695 | 4,670 | 1,100 |
| August 04, 2025 | 4,695 | 4,685 | 4,685 | 4,700 | 4,665 | 7,300 |
| August 01, 2025 | 4,660 | 4,695 | 4,695 | 4,720 | 4,660 | 7,600 |
| July 31, 2025 | 4,655 | 4,660 | 4,660 | 4,670 | 4,640 | 3,600 |
| July 30, 2025 | 4,630 | 4,665 | 4,665 | 4,665 | 4,630 | 2,700 |
| July 29, 2025 | 4,605 | 4,630 | 4,630 | 4,630 | 4,605 | 2,600 |
| July 28, 2025 | 4,600 | 4,610 | 4,610 | 4,620 | 4,600 | 7,000 |
| July 25, 2025 | 4,600 | 4,595 | 4,595 | 4,600 | 4,595 | 1,600 |
| July 24, 2025 | 4,595 | 4,600 | 4,600 | 4,600 | 4,590 | 900 |
| July 23, 2025 | 4,595 | 4,600 | 4,600 | 4,600 | 4,590 | 3,500 |
| July 22, 2025 | 4,595 | 4,595 | 4,595 | 4,600 | 4,585 | 3,200 |
| July 18, 2025 | 4,590 | 4,585 | 4,585 | 4,590 | 4,580 | 1,400 |
| July 17, 2025 | 4,590 | 4,590 | 4,590 | 4,600 | 4,585 | 1,400 |
| July 16, 2025 | 4,580 | 4,620 | 4,620 | 4,625 | 4,565 | 8,500 |
| July 15, 2025 | 4,595 | 4,590 | 4,590 | 4,595 | 4,585 | 1,700 |
| July 14, 2025 | 4,605 | 4,585 | 4,585 | 4,605 | 4,585 | 3,600 |
| July 11, 2025 | 4,595 | 4,600 | 4,600 | 4,600 | 4,595 | 1,300 |
| July 10, 2025 | 4,600 | 4,595 | 4,595 | 4,600 | 4,595 | 500 |
| July 09, 2025 | 4,600 | 4,600 | 4,600 | 4,600 | 4,595 | 800 |
| July 08, 2025 | 4,595 | 4,605 | 4,605 | 4,605 | 4,590 | 2,800 |
| July 07, 2025 | 4,585 | 4,590 | 4,590 | 4,590 | 4,580 | 800 |
| July 04, 2025 | 4,580 | 4,590 | 4,590 | 4,590 | 4,580 | 400 |
| July 03, 2025 | 4,595 | 4,580 | 4,580 | 4,595 | 4,575 | 1,700 |
| July 02, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,590 | 1,100 |
| July 01, 2025 | 4,590 | 4,600 | 4,600 | 4,600 | 4,585 | 5,400 |