5,030.00
+45(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,000 | 5,030 | 5,030 | 5,030 | 4,995 | 34,300 |
| September 25, 2025 | 4,960 | 4,985 | 4,985 | 4,995 | 4,955 | 27,700 |
| September 24, 2025 | 4,920 | 4,955 | 4,955 | 4,980 | 4,895 | 53,200 |
| September 22, 2025 | 4,990 | 4,935 | 4,935 | 4,995 | 4,935 | 34,200 |
| September 19, 2025 | 5,080 | 4,980 | 4,980 | 5,090 | 4,950 | 73,300 |
| September 18, 2025 | 5,060 | 5,080 | 5,080 | 5,090 | 5,030 | 28,200 |
| September 17, 2025 | 5,130 | 5,040 | 5,040 | 5,130 | 5,030 | 28,200 |
| September 16, 2025 | 5,080 | 5,130 | 5,130 | 5,140 | 5,050 | 32,300 |
| September 12, 2025 | 5,080 | 5,090 | 5,090 | 5,090 | 5,050 | 35,800 |
| September 11, 2025 | 5,050 | 5,090 | 5,090 | 5,150 | 5,050 | 38,800 |
| September 10, 2025 | 5,080 | 5,070 | 5,070 | 5,130 | 5,060 | 29,500 |
| September 09, 2025 | 5,160 | 5,110 | 5,110 | 5,220 | 5,070 | 62,800 |
| September 08, 2025 | 5,120 | 5,120 | 5,120 | 5,200 | 5,080 | 79,600 |
| September 05, 2025 | 4,990 | 5,080 | 5,080 | 5,090 | 4,940 | 60,000 |
| September 04, 2025 | 4,845 | 4,950 | 4,950 | 4,950 | 4,820 | 40,600 |
| September 03, 2025 | 4,850 | 4,855 | 4,855 | 4,875 | 4,820 | 39,100 |
| September 02, 2025 | 4,795 | 4,860 | 4,860 | 4,860 | 4,790 | 31,900 |
| September 01, 2025 | 4,710 | 4,785 | 4,785 | 4,790 | 4,685 | 36,000 |
| August 29, 2025 | 4,710 | 4,675 | 4,675 | 4,710 | 4,660 | 38,700 |
| August 28, 2025 | 4,740 | 4,730 | 4,730 | 4,760 | 4,720 | 25,800 |
| August 27, 2025 | 4,770 | 4,760 | 4,760 | 4,785 | 4,740 | 35,500 |
| August 26, 2025 | 4,800 | 4,780 | 4,780 | 4,825 | 4,770 | 44,500 |
| August 25, 2025 | 4,930 | 4,820 | 4,820 | 4,945 | 4,815 | 55,200 |
| August 22, 2025 | 4,850 | 4,895 | 4,895 | 4,935 | 4,835 | 104,300 |
| August 21, 2025 | 4,720 | 4,795 | 4,795 | 4,795 | 4,660 | 86,500 |
| August 20, 2025 | 4,630 | 4,690 | 4,690 | 4,700 | 4,610 | 60,500 |
| August 19, 2025 | 4,550 | 4,590 | 4,590 | 4,590 | 4,525 | 30,600 |
| August 18, 2025 | 4,480 | 4,545 | 4,545 | 4,555 | 4,480 | 43,700 |
| August 15, 2025 | 4,495 | 4,475 | 4,475 | 4,510 | 4,455 | 36,300 |
| August 14, 2025 | 4,465 | 4,485 | 4,485 | 4,515 | 4,455 | 40,400 |
| August 13, 2025 | 4,500 | 4,480 | 4,480 | 4,515 | 4,470 | 35,800 |
| August 12, 2025 | 4,545 | 4,500 | 4,500 | 4,560 | 4,450 | 135,000 |
| August 08, 2025 | 4,515 | 4,540 | 4,540 | 4,550 | 4,505 | 32,600 |
| August 07, 2025 | 4,510 | 4,515 | 4,515 | 4,540 | 4,480 | 28,300 |
| August 06, 2025 | 4,405 | 4,530 | 4,530 | 4,545 | 4,395 | 97,600 |
| August 05, 2025 | 4,430 | 4,395 | 4,395 | 4,455 | 4,385 | 149,400 |
| August 04, 2025 | 4,660 | 4,410 | 4,410 | 4,760 | 4,380 | 263,000 |
| August 01, 2025 | 4,665 | 4,725 | 4,725 | 4,745 | 4,660 | 31,500 |
| July 31, 2025 | 4,710 | 4,685 | 4,685 | 4,720 | 4,660 | 32,200 |
| July 30, 2025 | 4,655 | 4,675 | 4,675 | 4,690 | 4,620 | 29,500 |
| July 29, 2025 | 4,705 | 4,665 | 4,665 | 4,725 | 4,660 | 23,100 |
| July 28, 2025 | 4,795 | 4,730 | 4,730 | 4,795 | 4,720 | 37,200 |
| July 25, 2025 | 4,640 | 4,785 | 4,785 | 4,830 | 4,640 | 78,300 |
| July 24, 2025 | 4,590 | 4,625 | 4,625 | 4,635 | 4,575 | 23,100 |
| July 23, 2025 | 4,595 | 4,585 | 4,585 | 4,595 | 4,535 | 38,900 |
| July 22, 2025 | 4,575 | 4,560 | 4,560 | 4,600 | 4,555 | 18,000 |
| July 18, 2025 | 4,615 | 4,555 | 4,555 | 4,625 | 4,555 | 17,800 |
| July 17, 2025 | 4,640 | 4,605 | 4,605 | 4,640 | 4,595 | 22,300 |
| July 16, 2025 | 4,620 | 4,640 | 4,640 | 4,665 | 4,600 | 40,800 |
| July 15, 2025 | 4,580 | 4,595 | 4,595 | 4,620 | 4,570 | 24,500 |
| July 14, 2025 | 4,540 | 4,580 | 4,580 | 4,590 | 4,530 | 26,300 |
| July 11, 2025 | 4,520 | 4,540 | 4,540 | 4,560 | 4,515 | 25,000 |
| July 10, 2025 | 4,580 | 4,510 | 4,510 | 4,580 | 4,500 | 31,200 |
| July 09, 2025 | 4,510 | 4,580 | 4,580 | 4,595 | 4,505 | 29,300 |
| July 08, 2025 | 4,510 | 4,505 | 4,505 | 4,520 | 4,485 | 37,300 |
| July 07, 2025 | 4,545 | 4,525 | 4,525 | 4,570 | 4,490 | 39,800 |
| July 04, 2025 | 4,575 | 4,565 | 4,565 | 4,600 | 4,525 | 38,500 |
| July 03, 2025 | 4,480 | 4,530 | 4,530 | 4,545 | 4,475 | 37,400 |
| July 02, 2025 | 4,520 | 4,490 | 4,490 | 4,525 | 4,480 | 42,500 |
| July 01, 2025 | 4,600 | 4,530 | 4,530 | 4,635 | 4,515 | 61,900 |