4,450.00
+48(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,405 | 4,450 | 4,450 | 4,469 | 4,405 | 348,400 |
| September 25, 2025 | 4,410 | 4,402 | 4,402 | 4,436 | 4,386 | 289,600 |
| September 24, 2025 | 4,395 | 4,418 | 4,418 | 4,422 | 4,386 | 287,200 |
| September 22, 2025 | 4,444 | 4,411 | 4,411 | 4,450 | 4,401 | 244,000 |
| September 19, 2025 | 4,505 | 4,464 | 4,464 | 4,530 | 4,450 | 349,700 |
| September 18, 2025 | 4,568 | 4,532 | 4,532 | 4,570 | 4,504 | 213,400 |
| September 17, 2025 | 4,568 | 4,532 | 4,532 | 4,570 | 4,504 | 233,600 |
| September 16, 2025 | 4,526 | 4,541 | 4,541 | 4,565 | 4,511 | 310,000 |
| September 12, 2025 | 4,610 | 4,572 | 4,572 | 4,610 | 4,572 | 271,800 |
| September 11, 2025 | 4,621 | 4,619 | 4,619 | 4,655 | 4,589 | 198,100 |
| September 10, 2025 | 4,645 | 4,623 | 4,623 | 4,663 | 4,623 | 132,000 |
| September 09, 2025 | 4,683 | 4,639 | 4,639 | 4,684 | 4,621 | 187,200 |
| September 08, 2025 | 4,638 | 4,663 | 4,663 | 4,680 | 4,618 | 234,500 |
| September 05, 2025 | 4,612 | 4,603 | 4,603 | 4,635 | 4,567 | 282,800 |
| September 04, 2025 | 4,637 | 4,645 | 4,645 | 4,653 | 4,610 | 191,100 |
| September 03, 2025 | 4,639 | 4,617 | 4,617 | 4,690 | 4,605 | 298,300 |
| September 02, 2025 | 4,600 | 4,639 | 4,639 | 4,670 | 4,597 | 287,600 |
| September 01, 2025 | 4,616 | 4,670 | 4,670 | 4,681 | 4,615 | 239,700 |
| August 29, 2025 | 4,602 | 4,629 | 4,629 | 4,641 | 4,580 | 250,700 |
| August 28, 2025 | 4,650 | 4,639 | 4,639 | 4,673 | 4,605 | 224,200 |
| August 27, 2025 | 4,698 | 4,652 | 4,652 | 4,714 | 4,650 | 261,100 |
| August 26, 2025 | 4,739 | 4,713 | 4,713 | 4,743 | 4,705 | 203,900 |
| August 25, 2025 | 4,760 | 4,739 | 4,739 | 4,779 | 4,692 | 296,800 |
| August 22, 2025 | 4,860 | 4,806 | 4,806 | 4,883 | 4,797 | 283,300 |
| August 21, 2025 | 4,858 | 4,841 | 4,841 | 4,860 | 4,785 | 208,700 |
| August 20, 2025 | 4,828 | 4,839 | 4,839 | 4,877 | 4,795 | 349,800 |
| August 19, 2025 | 4,700 | 4,812 | 4,812 | 4,830 | 4,677 | 530,400 |
| August 18, 2025 | 4,803 | 4,717 | 4,717 | 4,823 | 4,699 | 531,100 |
| August 15, 2025 | 4,659 | 4,820 | 4,820 | 4,848 | 4,625 | 1.05M |
| August 14, 2025 | 4,633 | 4,589 | 4,589 | 4,642 | 4,555 | 622,100 |
| August 13, 2025 | 4,701 | 4,690 | 4,690 | 4,706 | 4,631 | 557,100 |
| August 12, 2025 | 4,794 | 4,728 | 4,728 | 4,794 | 4,691 | 366,000 |
| August 08, 2025 | 4,750 | 4,796 | 4,796 | 4,814 | 4,732 | 336,600 |
| August 07, 2025 | 4,697 | 4,755 | 4,755 | 4,803 | 4,697 | 330,000 |
| August 06, 2025 | 4,560 | 4,644 | 4,644 | 4,650 | 4,559 | 376,500 |
| August 05, 2025 | 4,579 | 4,585 | 4,585 | 4,617 | 4,557 | 184,900 |
| August 04, 2025 | 4,559 | 4,588 | 4,588 | 4,619 | 4,558 | 231,500 |
| August 01, 2025 | 4,530 | 4,555 | 4,555 | 4,563 | 4,494 | 241,700 |
| July 31, 2025 | 4,489 | 4,482 | 4,482 | 4,515 | 4,439 | 353,300 |
| July 30, 2025 | 4,416 | 4,458 | 4,458 | 4,460 | 4,412 | 187,000 |
| July 29, 2025 | 4,442 | 4,428 | 4,428 | 4,452 | 4,418 | 176,600 |
| July 28, 2025 | 4,550 | 4,441 | 4,441 | 4,560 | 4,428 | 259,600 |
| July 25, 2025 | 4,575 | 4,566 | 4,566 | 4,585 | 4,555 | 259,300 |
| July 24, 2025 | 4,552 | 4,575 | 4,575 | 4,577 | 4,515 | 296,700 |
| July 23, 2025 | 4,570 | 4,568 | 4,568 | 4,596 | 4,535 | 277,000 |
| July 22, 2025 | 4,647 | 4,574 | 4,574 | 4,660 | 4,562 | 237,800 |
| July 18, 2025 | 4,680 | 4,580 | 4,580 | 4,693 | 4,580 | 229,700 |
| July 17, 2025 | 4,577 | 4,648 | 4,648 | 4,667 | 4,576 | 303,600 |
| July 16, 2025 | 4,584 | 4,598 | 4,598 | 4,645 | 4,576 | 307,800 |
| July 15, 2025 | 4,530 | 4,544 | 4,544 | 4,570 | 4,516 | 223,700 |
| July 14, 2025 | 4,500 | 4,507 | 4,507 | 4,529 | 4,462 | 178,400 |
| July 11, 2025 | 4,520 | 4,502 | 4,502 | 4,534 | 4,491 | 250,500 |
| July 10, 2025 | 4,544 | 4,504 | 4,504 | 4,545 | 4,487 | 280,000 |
| July 09, 2025 | 4,538 | 4,532 | 4,532 | 4,588 | 4,532 | 228,500 |
| July 08, 2025 | 4,595 | 4,532 | 4,532 | 4,597 | 4,517 | 444,400 |
| July 07, 2025 | 4,500 | 4,590 | 4,590 | 4,605 | 4,493 | 318,800 |
| July 04, 2025 | 4,413 | 4,474 | 4,474 | 4,484 | 4,413 | 211,600 |
| July 03, 2025 | 4,466 | 4,432 | 4,432 | 4,470 | 4,415 | 213,000 |
| July 02, 2025 | 4,480 | 4,483 | 4,483 | 4,510 | 4,476 | 197,300 |
| July 01, 2025 | 4,499 | 4,493 | 4,493 | 4,545 | 4,480 | 217,000 |