5,253.00
+90(+1.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,189 | 5,253 | 5,253 | 5,269 | 5,166 | 523,300 |
| September 25, 2025 | 5,166 | 5,163 | 5,163 | 5,184 | 5,121 | 513,900 |
| September 24, 2025 | 5,025 | 5,157 | 5,157 | 5,181 | 5,014 | 616,600 |
| September 22, 2025 | 5,256 | 5,225 | 5,225 | 5,290 | 5,207 | 277,800 |
| September 19, 2025 | 5,223 | 5,256 | 5,256 | 5,297 | 5,210 | 503,800 |
| September 18, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 314,400 |
| September 17, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 419,800 |
| September 16, 2025 | 5,270 | 5,181 | 5,181 | 5,292 | 5,177 | 419,800 |
| September 12, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
| September 11, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
| September 10, 2025 | 5,238 | 5,288 | 5,288 | 5,336 | 5,231 | 350,500 |
| September 09, 2025 | 5,226 | 5,247 | 5,247 | 5,287 | 5,201 | 342,600 |
| September 08, 2025 | 5,230 | 5,243 | 5,243 | 5,270 | 5,190 | 394,200 |
| September 05, 2025 | 5,324 | 5,215 | 5,215 | 5,330 | 5,175 | 448,500 |
| September 04, 2025 | 5,248 | 5,285 | 5,285 | 5,312 | 5,238 | 350,300 |
| September 03, 2025 | 5,293 | 5,232 | 5,232 | 5,311 | 5,194 | 357,300 |
| September 02, 2025 | 5,317 | 5,265 | 5,265 | 5,348 | 5,204 | 304,000 |
| September 01, 2025 | 5,231 | 5,316 | 5,316 | 5,342 | 5,231 | 352,300 |
| August 29, 2025 | 5,235 | 5,272 | 5,272 | 5,287 | 5,197 | 423,500 |
| August 28, 2025 | 5,185 | 5,254 | 5,254 | 5,261 | 5,183 | 422,400 |
| August 27, 2025 | 5,168 | 5,206 | 5,206 | 5,239 | 5,166 | 367,000 |
| August 26, 2025 | 5,289 | 5,167 | 5,167 | 5,306 | 5,126 | 803,100 |
| August 25, 2025 | 5,337 | 5,261 | 5,261 | 5,393 | 5,261 | 427,500 |
| August 22, 2025 | 5,319 | 5,351 | 5,351 | 5,364 | 5,265 | 553,700 |
| August 21, 2025 | 5,270 | 5,279 | 5,279 | 5,279 | 5,218 | 367,700 |
| August 20, 2025 | 5,245 | 5,285 | 5,285 | 5,308 | 5,146 | 580,800 |
| August 19, 2025 | 5,244 | 5,287 | 5,287 | 5,293 | 5,165 | 763,300 |
| August 18, 2025 | 5,310 | 5,247 | 5,237 | 5,352 | 5,221 | 555,400 |
| August 15, 2025 | 5,357 | 5,350 | 5,350 | 5,360 | 5,283 | 489,600 |
| August 14, 2025 | 5,286 | 5,357 | 5,357 | 5,357 | 5,183 | 580,300 |
| August 13, 2025 | 5,313 | 5,322 | 5,322 | 5,370 | 5,257 | 705,600 |
| August 12, 2025 | 5,376 | 5,314 | 5,314 | 5,418 | 5,314 | 869,500 |
| August 08, 2025 | 5,227 | 5,282 | 5,282 | 5,312 | 5,205 | 704,800 |
| August 07, 2025 | 5,174 | 5,208 | 5,208 | 5,239 | 5,134 | 908,400 |
| August 06, 2025 | 4,950 | 5,120 | 5,120 | 5,138 | 4,937 | 968,400 |
| August 05, 2025 | 4,906 | 4,925 | 4,925 | 4,946 | 4,850 | 666,000 |
| August 04, 2025 | 4,794 | 4,891 | 4,891 | 4,936 | 4,747 | 741,100 |
| August 01, 2025 | 4,558 | 4,833 | 4,833 | 4,910 | 4,558 | 1.38M |
| July 31, 2025 | 4,740 | 4,768 | 4,768 | 4,809 | 4,734 | 667,700 |
| July 30, 2025 | 4,699 | 4,728 | 4,728 | 4,735 | 4,656 | 643,100 |
| July 29, 2025 | 4,657 | 4,685 | 4,685 | 4,710 | 4,641 | 564,000 |
| July 28, 2025 | 4,710 | 4,657 | 4,657 | 4,743 | 4,657 | 612,000 |
| July 25, 2025 | 4,680 | 4,667 | 4,667 | 4,686 | 4,632 | 539,300 |
| July 24, 2025 | 4,597 | 4,610 | 4,610 | 4,610 | 4,518 | 668,500 |
| July 23, 2025 | 4,607 | 4,588 | 4,588 | 4,635 | 4,553 | 637,600 |
| July 22, 2025 | 4,593 | 4,616 | 4,616 | 4,651 | 4,578 | 424,600 |
| July 18, 2025 | 4,557 | 4,554 | 4,554 | 4,570 | 4,530 | 338,300 |
| July 17, 2025 | 4,515 | 4,571 | 4,571 | 4,580 | 4,515 | 361,100 |
| July 16, 2025 | 4,459 | 4,511 | 4,511 | 4,526 | 4,445 | 342,900 |
| July 15, 2025 | 4,484 | 4,468 | 4,468 | 4,510 | 4,440 | 294,800 |
| July 14, 2025 | 4,436 | 4,465 | 4,465 | 4,492 | 4,408 | 324,700 |
| July 11, 2025 | 4,468 | 4,412 | 4,412 | 4,520 | 4,412 | 517,000 |
| July 10, 2025 | 4,497 | 4,468 | 4,468 | 4,520 | 4,458 | 517,600 |
| July 09, 2025 | 4,430 | 4,441 | 4,441 | 4,457 | 4,406 | 366,400 |
| July 08, 2025 | 4,397 | 4,415 | 4,415 | 4,430 | 4,382 | 466,100 |
| July 07, 2025 | 4,398 | 4,412 | 4,412 | 4,432 | 4,378 | 487,600 |
| July 04, 2025 | 4,311 | 4,368 | 4,368 | 4,372 | 4,304 | 398,200 |
| July 03, 2025 | 4,407 | 4,311 | 4,311 | 4,428 | 4,236 | 564,300 |
| July 02, 2025 | 4,388 | 4,388 | 4,388 | 4,474 | 4,370 | 782,500 |
| July 01, 2025 | 4,297 | 4,398 | 4,398 | 4,406 | 4,279 | 707,900 |