4,266.00
+171(+4.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,282 | 4,266 | 4,266 | 4,335 | 4,220 | 3.09M |
| October 02, 2025 | 4,112 | 4,095 | 4,095 | 4,130 | 4,020 | 2.15M |
| October 01, 2025 | 4,031 | 4,120 | 4,120 | 4,170 | 4,031 | 2.8M |
| September 30, 2025 | 3,954 | 4,023 | 4,023 | 4,048 | 3,926 | 2.33M |
| September 29, 2025 | 3,997 | 3,919 | 3,919 | 4,034 | 3,893 | 2.28M |
| September 26, 2025 | 4,047 | 4,006 | 3,986 | 4,108 | 4,001 | 2.35M |
| September 25, 2025 | 3,996 | 3,977 | 3,957.14 | 4,004 | 3,941 | 2.14M |
| September 24, 2025 | 4,082 | 3,999 | 3,979.03 | 4,083 | 3,986 | 2.22M |
| September 22, 2025 | 4,153 | 4,059 | 4,038.74 | 4,160 | 4,057 | 1.68M |
| September 19, 2025 | 4,184 | 4,083 | 4,062.62 | 4,198 | 4,050 | 3.14M |
| September 18, 2025 | 4,189 | 4,146 | 4,125.3 | 4,213 | 4,146 | 1.74M |
| September 17, 2025 | 4,116 | 4,132 | 4,111.37 | 4,179 | 4,095 | 2.72M |
| September 16, 2025 | 4,026 | 4,047 | 4,026.8 | 4,074 | 3,984 | 2.72M |
| September 12, 2025 | 4,022 | 4,017 | 4,017 | 4,032 | 3,985 | 1.38M |
| September 11, 2025 | 4,020 | 4,038 | 4,038 | 4,054 | 3,971 | 1.55M |
| September 10, 2025 | 3,972 | 3,980 | 3,980 | 4,010 | 3,953 | 1.73M |
| September 09, 2025 | 4,044 | 4,029 | 4,029 | 4,072 | 3,988 | 1.62M |
| September 08, 2025 | 4,030 | 4,011 | 4,011 | 4,078 | 4,008 | 1.51M |
| September 05, 2025 | 3,936 | 4,000 | 4,000 | 4,036 | 3,930 | 2.13M |
| September 04, 2025 | 3,930 | 3,981 | 3,981 | 3,988 | 3,902 | 2.05M |
| September 03, 2025 | 4,042 | 3,957 | 3,957 | 4,046 | 3,956 | 2.3M |
| September 02, 2025 | 4,015 | 4,054 | 4,054 | 4,092 | 4,015 | 2.44M |
| September 01, 2025 | 4,026 | 4,006 | 4,006 | 4,079 | 3,968 | 2.09M |
| August 29, 2025 | 3,997 | 4,005 | 4,005 | 4,037 | 3,978 | 1.75M |
| August 28, 2025 | 3,990 | 3,975 | 3,975 | 4,033 | 3,967 | 1.54M |
| August 27, 2025 | 3,993 | 4,004 | 4,004 | 4,030 | 3,962 | 1.63M |
| August 26, 2025 | 4,011 | 4,013 | 4,013 | 4,055 | 3,990 | 1.83M |
| August 25, 2025 | 4,070 | 4,035 | 4,035 | 4,095 | 4,011 | 1.77M |
| August 22, 2025 | 4,055 | 4,065 | 4,065 | 4,104 | 4,033 | 1.53M |
| August 21, 2025 | 4,102 | 4,043 | 4,043 | 4,110 | 4,028 | 1.68M |
| August 20, 2025 | 4,200 | 4,088 | 4,088 | 4,239 | 4,059 | 2.8M |
| August 19, 2025 | 4,300 | 4,263 | 4,263 | 4,328 | 4,196 | 2.45M |
| August 18, 2025 | 4,239 | 4,286 | 4,286 | 4,363 | 4,222 | 2.84M |
| August 15, 2025 | 4,119 | 4,209 | 4,209 | 4,225 | 4,102 | 2.98M |
| August 14, 2025 | 4,131 | 4,064 | 4,064 | 4,155 | 4,010 | 1.89M |
| August 13, 2025 | 4,094 | 4,131 | 4,131 | 4,205 | 4,065 | 2.9M |
| August 12, 2025 | 3,980 | 4,057 | 4,057 | 4,070 | 3,971 | 2.49M |
| August 08, 2025 | 3,936 | 3,959 | 3,959 | 4,035 | 3,933 | 2.15M |
| August 07, 2025 | 3,920 | 3,964 | 3,964 | 3,978 | 3,893 | 2.03M |
| August 06, 2025 | 3,902 | 3,923 | 3,923 | 3,984 | 3,890 | 2.3M |
| August 05, 2025 | 3,984 | 3,959 | 3,959 | 4,039 | 3,945 | 2.25M |
| August 04, 2025 | 3,920 | 3,956 | 3,956 | 4,003 | 3,890 | 2.78M |
| August 01, 2025 | 3,887 | 3,971 | 3,971 | 4,009 | 3,856 | 6.33M |
| July 31, 2025 | 3,962 | 3,876 | 3,876 | 4,097 | 3,874 | 9.09M |
| July 30, 2025 | 4,310 | 4,283 | 4,283 | 4,336 | 4,271 | 1.38M |
| July 29, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,233 | 1.88M |
| July 28, 2025 | 4,345 | 4,285 | 4,285 | 4,360 | 4,277 | 1.73M |
| July 25, 2025 | 4,546 | 4,315 | 4,315 | 4,631 | 4,305 | 3.45M |
| July 24, 2025 | 4,450 | 4,527 | 4,527 | 4,542 | 4,423 | 1.97M |
| July 23, 2025 | 4,386 | 4,398 | 4,398 | 4,415 | 4,330 | 2.51M |
| July 22, 2025 | 4,477 | 4,397 | 4,397 | 4,530 | 4,342 | 2.3M |
| July 18, 2025 | 4,416 | 4,467 | 4,467 | 4,527 | 4,400 | 3.35M |
| July 17, 2025 | 4,323 | 4,346 | 4,346 | 4,406 | 4,299 | 1.88M |
| July 16, 2025 | 4,304 | 4,291 | 4,291 | 4,305 | 4,238 | 1.23M |
| July 15, 2025 | 4,317 | 4,260 | 4,260 | 4,340 | 4,241 | 1.47M |
| July 14, 2025 | 4,240 | 4,247 | 4,247 | 4,260 | 4,189 | 1.55M |
| July 11, 2025 | 4,294 | 4,268 | 4,268 | 4,407 | 4,256 | 2.15M |
| July 10, 2025 | 4,351 | 4,334 | 4,334 | 4,357 | 4,234 | 2.97M |
| July 09, 2025 | 4,407 | 4,378 | 4,378 | 4,440 | 4,288 | 2.42M |
| July 08, 2025 | 4,442 | 4,431 | 4,431 | 4,449 | 4,388 | 1.62M |