4,151.00
+31(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,120 | 4,151 | 4,151 | 4,156 | 4,110 | 73,000 |
| October 02, 2025 | 4,114 | 4,120 | 4,120 | 4,132 | 4,050 | 88,500 |
| October 01, 2025 | 4,183 | 4,124 | 4,124 | 4,186 | 4,074 | 116,200 |
| September 30, 2025 | 4,243 | 4,208 | 4,208 | 4,298 | 4,202 | 81,500 |
| September 29, 2025 | 4,291 | 4,261 | 4,261 | 4,294 | 4,238 | 75,900 |
| September 26, 2025 | 4,324 | 4,350 | 4,280 | 4,379 | 4,324 | 108,700 |
| September 25, 2025 | 4,351 | 4,325 | 4,255.4 | 4,351 | 4,311 | 80,400 |
| September 24, 2025 | 4,342 | 4,323 | 4,253.43 | 4,347 | 4,305 | 70,900 |
| September 22, 2025 | 4,340 | 4,328 | 4,258.35 | 4,357 | 4,319 | 51,500 |
| September 19, 2025 | 4,375 | 4,352 | 4,281.97 | 4,399 | 4,338 | 150,200 |
| September 18, 2025 | 4,327 | 4,345 | 4,275.08 | 4,365 | 4,295 | 84,800 |
| September 17, 2025 | 4,335 | 4,317 | 4,247.53 | 4,341 | 4,305 | 84,800 |
| September 16, 2025 | 4,300 | 4,349 | 4,279.02 | 4,360 | 4,300 | 75,300 |
| September 12, 2025 | 4,300 | 4,300 | 4,300 | 4,330 | 4,291 | 136,100 |
| September 11, 2025 | 4,282 | 4,259 | 4,259 | 4,285 | 4,235 | 67,900 |
| September 10, 2025 | 4,250 | 4,249 | 4,249 | 4,282 | 4,228 | 50,200 |
| September 09, 2025 | 4,250 | 4,248 | 4,248 | 4,285 | 4,202 | 99,500 |
| September 08, 2025 | 4,230 | 4,231 | 4,231 | 4,231 | 4,200 | 46,900 |
| September 05, 2025 | 4,176 | 4,194 | 4,194 | 4,203 | 4,159 | 62,300 |
| September 04, 2025 | 4,168 | 4,173 | 4,173 | 4,190 | 4,142 | 67,800 |
| September 03, 2025 | 4,165 | 4,166 | 4,166 | 4,195 | 4,151 | 107,600 |
| September 02, 2025 | 4,159 | 4,165 | 4,165 | 4,194 | 4,140 | 71,000 |
| September 01, 2025 | 4,130 | 4,158 | 4,158 | 4,171 | 4,115 | 68,100 |
| August 29, 2025 | 4,156 | 4,158 | 4,158 | 4,170 | 4,146 | 67,400 |
| August 28, 2025 | 4,151 | 4,174 | 4,174 | 4,191 | 4,140 | 54,900 |
| August 27, 2025 | 4,114 | 4,186 | 4,186 | 4,209 | 4,106 | 138,500 |
| August 26, 2025 | 4,146 | 4,143 | 4,143 | 4,167 | 4,114 | 130,000 |
| August 25, 2025 | 4,138 | 4,150 | 4,150 | 4,163 | 4,117 | 85,300 |
| August 22, 2025 | 4,150 | 4,150 | 4,150 | 4,151 | 4,123 | 69,200 |
| August 21, 2025 | 4,202 | 4,153 | 4,153 | 4,205 | 4,152 | 58,100 |
| August 20, 2025 | 4,170 | 4,202 | 4,202 | 4,221 | 4,169 | 89,300 |
| August 19, 2025 | 4,160 | 4,170 | 4,170 | 4,195 | 4,152 | 54,300 |
| August 18, 2025 | 4,105 | 4,164 | 4,164 | 4,185 | 4,105 | 83,000 |
| August 15, 2025 | 4,163 | 4,139 | 4,139 | 4,163 | 4,108 | 74,500 |
| August 14, 2025 | 4,181 | 4,165 | 4,165 | 4,181 | 4,140 | 87,000 |
| August 13, 2025 | 4,271 | 4,219 | 4,219 | 4,271 | 4,218 | 79,200 |
| August 12, 2025 | 4,250 | 4,247 | 4,247 | 4,280 | 4,238 | 119,300 |
| August 08, 2025 | 4,200 | 4,242 | 4,242 | 4,247 | 4,188 | 113,500 |
| August 07, 2025 | 4,155 | 4,171 | 4,171 | 4,219 | 4,136 | 101,300 |
| August 06, 2025 | 4,100 | 4,158 | 4,158 | 4,158 | 4,094 | 156,100 |
| August 05, 2025 | 4,076 | 4,073 | 4,073 | 4,116 | 4,051 | 84,700 |
| August 04, 2025 | 4,056 | 4,090 | 4,090 | 4,098 | 4,017 | 119,400 |
| August 01, 2025 | 3,988 | 4,089 | 4,089 | 4,111 | 3,984 | 162,500 |
| July 31, 2025 | 4,136 | 3,967 | 3,967 | 4,181 | 3,910 | 312,900 |
| July 30, 2025 | 4,094 | 4,161 | 4,161 | 4,170 | 4,090 | 130,900 |
| July 29, 2025 | 4,098 | 4,128 | 4,128 | 4,137 | 4,087 | 95,000 |
| July 28, 2025 | 4,108 | 4,118 | 4,118 | 4,153 | 4,100 | 106,200 |
| July 25, 2025 | 4,100 | 4,133 | 4,133 | 4,147 | 4,095 | 86,900 |
| July 24, 2025 | 4,080 | 4,113 | 4,113 | 4,129 | 4,067 | 120,600 |
| July 23, 2025 | 4,040 | 4,067 | 4,067 | 4,098 | 4,039 | 123,000 |
| July 22, 2025 | 4,005 | 4,013 | 4,013 | 4,064 | 4,003 | 66,500 |
| July 18, 2025 | 4,033 | 4,028 | 4,028 | 4,049 | 4,023 | 67,400 |
| July 17, 2025 | 3,975 | 4,033 | 4,033 | 4,052 | 3,975 | 73,700 |
| July 16, 2025 | 4,000 | 4,020 | 4,020 | 4,044 | 3,996 | 81,300 |
| July 15, 2025 | 4,057 | 4,031 | 4,031 | 4,057 | 4,016 | 53,400 |
| July 14, 2025 | 4,026 | 4,040 | 4,040 | 4,065 | 3,993 | 71,200 |
| July 11, 2025 | 4,040 | 4,043 | 4,043 | 4,089 | 4,035 | 112,100 |
| July 10, 2025 | 3,974 | 4,001 | 4,001 | 4,001 | 3,964 | 118,000 |
| July 09, 2025 | 3,941 | 3,981 | 3,981 | 3,991 | 3,940 | 97,200 |
| July 08, 2025 | 3,909 | 3,928 | 3,928 | 3,928 | 3,889 | 94,300 |