4,448.00
-117(-2.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,520 | 4,448 | 4,448 | 4,525 | 4,448 | 753,400 |
| September 26, 2025 | 4,556 | 4,565 | 4,565 | 4,614 | 4,530 | 1M |
| September 25, 2025 | 4,592 | 4,602 | 4,602 | 4,639 | 4,568 | 1.3M |
| September 24, 2025 | 4,415 | 4,560 | 4,560 | 4,591 | 4,378 | 1.52M |
| September 22, 2025 | 4,600 | 4,555 | 4,555 | 4,727 | 4,538 | 2.74M |
| September 19, 2025 | 4,970 | 4,863 | 4,863 | 4,997 | 4,863 | 1.74M |
| September 18, 2025 | 4,802 | 5,012 | 5,012 | 5,047 | 4,802 | 1.31M |
| September 17, 2025 | 4,800 | 4,806 | 4,806 | 4,822 | 4,763 | 664,600 |
| September 16, 2025 | 4,820 | 4,849 | 4,849 | 4,880 | 4,784 | 839,200 |
| September 12, 2025 | 4,785 | 4,781 | 4,781 | 4,821 | 4,742 | 1.04M |
| September 11, 2025 | 4,790 | 4,823 | 4,823 | 4,859 | 4,779 | 842,200 |
| September 10, 2025 | 4,759 | 4,767 | 4,767 | 4,787 | 4,693 | 762,100 |
| September 09, 2025 | 4,810 | 4,738 | 4,738 | 4,830 | 4,738 | 782,800 |
| September 08, 2025 | 4,737 | 4,790 | 4,790 | 4,790 | 4,702 | 501,600 |
| September 05, 2025 | 4,640 | 4,724 | 4,724 | 4,734 | 4,627 | 748,700 |
| September 04, 2025 | 4,676 | 4,651 | 4,651 | 4,691 | 4,604 | 739,600 |
| September 03, 2025 | 4,750 | 4,691 | 4,691 | 4,758 | 4,677 | 881,700 |
| September 02, 2025 | 4,691 | 4,732 | 4,732 | 4,750 | 4,691 | 737,000 |
| September 01, 2025 | 4,672 | 4,688 | 4,688 | 4,750 | 4,664 | 709,300 |
| August 29, 2025 | 4,680 | 4,709 | 4,709 | 4,731 | 4,650 | 1.03M |
| August 28, 2025 | 4,565 | 4,615 | 4,615 | 4,622 | 4,554 | 566,100 |
| August 27, 2025 | 4,584 | 4,589 | 4,589 | 4,628 | 4,561 | 1.03M |
| August 26, 2025 | 4,496 | 4,514 | 4,514 | 4,590 | 4,445 | 1.77M |
| August 25, 2025 | 4,555 | 4,496 | 4,496 | 4,557 | 4,467 | 664,200 |
| August 22, 2025 | 4,510 | 4,551 | 4,551 | 4,576 | 4,485 | 463,900 |
| August 21, 2025 | 4,540 | 4,518 | 4,518 | 4,569 | 4,490 | 471,600 |
| August 20, 2025 | 4,550 | 4,541 | 4,541 | 4,575 | 4,437 | 1.23M |
| August 19, 2025 | 4,605 | 4,582 | 4,582 | 4,612 | 4,560 | 956,000 |
| August 18, 2025 | 4,546 | 4,621 | 4,621 | 4,623 | 4,528 | 893,300 |
| August 15, 2025 | 4,596 | 4,561 | 4,561 | 4,609 | 4,528 | 805,100 |
| August 14, 2025 | 4,589 | 4,574 | 4,574 | 4,590 | 4,520 | 1.07M |
| August 13, 2025 | 4,642 | 4,641 | 4,641 | 4,703 | 4,610 | 870,100 |
| August 12, 2025 | 4,601 | 4,660 | 4,660 | 4,669 | 4,596 | 851,800 |
| August 08, 2025 | 4,661 | 4,632 | 4,632 | 4,697 | 4,617 | 874,100 |
| August 07, 2025 | 4,680 | 4,698 | 4,698 | 4,719 | 4,641 | 761,700 |
| August 06, 2025 | 4,680 | 4,698 | 4,698 | 4,708 | 4,632 | 1.08M |
| August 05, 2025 | 4,760 | 4,690 | 4,690 | 4,797 | 4,686 | 1.04M |
| August 04, 2025 | 4,695 | 4,717 | 4,717 | 4,738 | 4,660 | 806,100 |
| August 01, 2025 | 4,675 | 4,749 | 4,749 | 4,756 | 4,637 | 758,700 |
| July 31, 2025 | 4,731 | 4,714 | 4,714 | 4,767 | 4,651 | 1.41M |
| July 30, 2025 | 4,460 | 4,750 | 4,750 | 4,759 | 4,423 | 2.75M |
| July 29, 2025 | 4,258 | 4,351 | 4,351 | 4,367 | 4,230 | 1.06M |
| July 28, 2025 | 4,345 | 4,261 | 4,261 | 4,356 | 4,261 | 889,200 |
| July 25, 2025 | 4,372 | 4,393 | 4,393 | 4,393 | 4,325 | 801,000 |
| July 24, 2025 | 4,342 | 4,360 | 4,360 | 4,364 | 4,285 | 1.22M |
| July 23, 2025 | 4,401 | 4,339 | 4,339 | 4,442 | 4,339 | 1.08M |
| July 22, 2025 | 4,438 | 4,410 | 4,410 | 4,509 | 4,404 | 716,700 |
| July 18, 2025 | 4,471 | 4,438 | 4,438 | 4,511 | 4,435 | 627,600 |
| July 17, 2025 | 4,431 | 4,466 | 4,466 | 4,504 | 4,381 | 1.53M |
| July 16, 2025 | 4,250 | 4,291 | 4,291 | 4,313 | 4,245 | 908,600 |
| July 15, 2025 | 4,209 | 4,191 | 4,191 | 4,245 | 4,162 | 665,800 |
| July 14, 2025 | 4,115 | 4,165 | 4,165 | 4,176 | 4,091 | 651,200 |
| July 11, 2025 | 4,166 | 4,115 | 4,115 | 4,204 | 4,083 | 1.04M |
| July 10, 2025 | 4,221 | 4,191 | 4,191 | 4,235 | 4,167 | 908,100 |
| July 09, 2025 | 4,261 | 4,266 | 4,266 | 4,281 | 4,181 | 849,200 |
| July 08, 2025 | 4,282 | 4,256 | 4,256 | 4,288 | 4,225 | 760,000 |
| July 07, 2025 | 4,235 | 4,264 | 4,264 | 4,289 | 4,235 | 365,400 |
| July 04, 2025 | 4,273 | 4,239 | 4,239 | 4,286 | 4,233 | 563,400 |
| July 03, 2025 | 4,273 | 4,273 | 4,273 | 4,298 | 4,216 | 825,100 |
| July 02, 2025 | 4,401 | 4,273 | 4,273 | 4,478 | 4,273 | 871,600 |