5,060.00
+100(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,975 | 5,060 | 5,060 | 5,060 | 4,955 | 181,700 |
| September 25, 2025 | 4,995 | 4,960 | 4,960 | 5,030 | 4,960 | 130,700 |
| September 24, 2025 | 4,970 | 4,965 | 4,965 | 5,030 | 4,955 | 192,500 |
| September 22, 2025 | 4,960 | 4,920 | 4,920 | 4,980 | 4,920 | 144,100 |
| September 19, 2025 | 4,925 | 4,890 | 4,890 | 4,950 | 4,860 | 174,700 |
| September 18, 2025 | 4,855 | 4,820 | 4,820 | 4,855 | 4,790 | 90,500 |
| September 17, 2025 | 4,880 | 4,810 | 4,810 | 4,890 | 4,810 | 116,300 |
| September 16, 2025 | 4,920 | 4,900 | 4,900 | 4,965 | 4,900 | 92,200 |
| September 12, 2025 | 4,925 | 4,925 | 4,925 | 4,970 | 4,900 | 112,500 |
| September 11, 2025 | 4,975 | 4,925 | 4,925 | 5,000 | 4,910 | 155,400 |
| September 10, 2025 | 4,925 | 4,925 | 4,925 | 4,990 | 4,890 | 199,400 |
| September 09, 2025 | 4,855 | 4,875 | 4,875 | 4,925 | 4,845 | 118,300 |
| September 08, 2025 | 4,850 | 4,825 | 4,825 | 4,855 | 4,800 | 126,200 |
| September 05, 2025 | 4,810 | 4,815 | 4,815 | 4,820 | 4,750 | 144,900 |
| September 04, 2025 | 4,850 | 4,845 | 4,845 | 4,900 | 4,825 | 152,400 |
| September 03, 2025 | 4,800 | 4,800 | 4,800 | 4,835 | 4,770 | 130,000 |
| September 02, 2025 | 4,780 | 4,775 | 4,775 | 4,840 | 4,770 | 129,200 |
| September 01, 2025 | 4,745 | 4,770 | 4,770 | 4,790 | 4,730 | 80,600 |
| August 29, 2025 | 4,735 | 4,750 | 4,750 | 4,750 | 4,705 | 87,900 |
| August 28, 2025 | 4,670 | 4,735 | 4,735 | 4,755 | 4,670 | 98,400 |
| August 27, 2025 | 4,670 | 4,700 | 4,700 | 4,720 | 4,660 | 119,500 |
| August 26, 2025 | 4,710 | 4,695 | 4,695 | 4,715 | 4,660 | 130,800 |
| August 25, 2025 | 4,755 | 4,715 | 4,715 | 4,770 | 4,700 | 158,900 |
| August 22, 2025 | 4,700 | 4,720 | 4,720 | 4,720 | 4,670 | 187,000 |
| August 21, 2025 | 4,770 | 4,700 | 4,700 | 4,770 | 4,680 | 192,300 |
| August 20, 2025 | 4,735 | 4,800 | 4,800 | 4,810 | 4,715 | 164,600 |
| August 19, 2025 | 4,690 | 4,735 | 4,735 | 4,755 | 4,665 | 152,600 |
| August 18, 2025 | 4,660 | 4,685 | 4,685 | 4,690 | 4,610 | 228,700 |
| August 15, 2025 | 4,635 | 4,620 | 4,620 | 4,660 | 4,590 | 200,900 |
| August 14, 2025 | 4,600 | 4,665 | 4,665 | 4,665 | 4,560 | 222,800 |
| August 13, 2025 | 4,665 | 4,630 | 4,630 | 4,690 | 4,590 | 278,400 |
| August 12, 2025 | 4,690 | 4,630 | 4,630 | 4,750 | 4,580 | 539,400 |
| August 08, 2025 | 4,785 | 4,745 | 4,745 | 4,810 | 4,725 | 168,900 |
| August 07, 2025 | 4,780 | 4,765 | 4,765 | 4,870 | 4,725 | 269,900 |
| August 06, 2025 | 4,610 | 4,745 | 4,745 | 4,745 | 4,590 | 167,400 |
| August 05, 2025 | 4,580 | 4,590 | 4,590 | 4,605 | 4,540 | 137,100 |
| August 04, 2025 | 4,500 | 4,580 | 4,580 | 4,590 | 4,470 | 200,000 |
| August 01, 2025 | 4,520 | 4,580 | 4,580 | 4,610 | 4,520 | 190,100 |
| July 31, 2025 | 4,500 | 4,520 | 4,520 | 4,540 | 4,475 | 201,200 |
| July 30, 2025 | 4,400 | 4,460 | 4,460 | 4,465 | 4,375 | 117,500 |
| July 29, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,340 | 126,900 |
| July 28, 2025 | 4,415 | 4,385 | 4,385 | 4,435 | 4,375 | 121,400 |
| July 25, 2025 | 4,380 | 4,410 | 4,410 | 4,420 | 4,360 | 108,800 |
| July 24, 2025 | 4,445 | 4,400 | 4,400 | 4,455 | 4,375 | 348,600 |
| July 23, 2025 | 4,540 | 4,435 | 4,435 | 4,545 | 4,415 | 197,700 |
| July 22, 2025 | 4,480 | 4,520 | 4,520 | 4,525 | 4,470 | 98,700 |
| July 18, 2025 | 4,515 | 4,490 | 4,490 | 4,515 | 4,470 | 94,300 |
| July 17, 2025 | 4,485 | 4,520 | 4,520 | 4,560 | 4,475 | 143,500 |
| July 16, 2025 | 4,495 | 4,480 | 4,480 | 4,510 | 4,440 | 124,900 |
| July 15, 2025 | 4,575 | 4,510 | 4,510 | 4,590 | 4,500 | 131,800 |
| July 14, 2025 | 4,520 | 4,575 | 4,575 | 4,615 | 4,495 | 232,000 |
| July 11, 2025 | 4,435 | 4,490 | 4,490 | 4,550 | 4,410 | 283,800 |
| July 10, 2025 | 4,375 | 4,405 | 4,405 | 4,445 | 4,375 | 259,600 |
| July 09, 2025 | 4,295 | 4,330 | 4,330 | 4,340 | 4,265 | 126,600 |
| July 08, 2025 | 4,245 | 4,260 | 4,260 | 4,285 | 4,210 | 108,300 |
| July 07, 2025 | 4,245 | 4,260 | 4,260 | 4,320 | 4,200 | 317,200 |
| July 04, 2025 | 4,055 | 4,125 | 4,125 | 4,145 | 4,040 | 142,000 |
| July 03, 2025 | 4,135 | 4,060 | 4,060 | 4,150 | 4,035 | 168,700 |
| July 02, 2025 | 4,105 | 4,160 | 4,160 | 4,180 | 4,105 | 96,400 |
| July 01, 2025 | 4,150 | 4,150 | 4,150 | 4,195 | 4,150 | 86,600 |