5,945.00
+135(+2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,833 | 5,945 | 5,945 | 5,945 | 5,813 | 640,300 |
| September 25, 2025 | 5,874 | 5,810 | 5,810 | 5,874 | 5,804 | 396,300 |
| September 24, 2025 | 5,895 | 5,787 | 5,787 | 5,912 | 5,787 | 418,700 |
| September 22, 2025 | 5,794 | 5,804 | 5,804 | 5,835 | 5,771 | 352,200 |
| September 19, 2025 | 5,845 | 5,798 | 5,798 | 5,870 | 5,797 | 647,500 |
| September 18, 2025 | 5,863 | 5,846 | 5,846 | 5,878 | 5,806 | 433,900 |
| September 17, 2025 | 5,863 | 5,846 | 5,846 | 5,878 | 5,806 | 433,900 |
| September 16, 2025 | 5,835 | 5,785 | 5,785 | 5,879 | 5,785 | 543,100 |
| September 12, 2025 | 5,914 | 5,839 | 5,839 | 5,914 | 5,817 | 673,200 |
| September 11, 2025 | 5,863 | 5,868 | 5,868 | 5,917 | 5,818 | 420,400 |
| September 10, 2025 | 5,850 | 5,874 | 5,874 | 5,877 | 5,818 | 490,000 |
| September 09, 2025 | 5,800 | 5,781 | 5,781 | 5,840 | 5,759 | 383,400 |
| September 08, 2025 | 5,795 | 5,793 | 5,793 | 5,839 | 5,769 | 443,100 |
| September 05, 2025 | 5,768 | 5,749 | 5,749 | 5,798 | 5,731 | 404,000 |
| September 04, 2025 | 5,743 | 5,798 | 5,798 | 5,798 | 5,721 | 368,400 |
| September 03, 2025 | 5,685 | 5,734 | 5,734 | 5,760 | 5,668 | 469,200 |
| September 02, 2025 | 5,634 | 5,675 | 5,675 | 5,681 | 5,602 | 369,200 |
| September 01, 2025 | 5,553 | 5,634 | 5,634 | 5,679 | 5,552 | 381,600 |
| August 29, 2025 | 5,609 | 5,565 | 5,565 | 5,642 | 5,547 | 386,800 |
| August 28, 2025 | 5,630 | 5,654 | 5,654 | 5,670 | 5,591 | 857,800 |
| August 27, 2025 | 5,610 | 5,591 | 5,591 | 5,630 | 5,583 | 407,300 |
| August 26, 2025 | 5,642 | 5,611 | 5,611 | 5,655 | 5,589 | 431,300 |
| August 25, 2025 | 5,663 | 5,637 | 5,637 | 5,674 | 5,611 | 391,800 |
| August 22, 2025 | 5,626 | 5,669 | 5,669 | 5,690 | 5,616 | 348,800 |
| August 21, 2025 | 5,700 | 5,626 | 5,626 | 5,712 | 5,605 | 391,300 |
| August 20, 2025 | 5,600 | 5,682 | 5,682 | 5,750 | 5,570 | 858,700 |
| August 19, 2025 | 5,500 | 5,555 | 5,555 | 5,565 | 5,493 | 318,800 |
| August 18, 2025 | 5,475 | 5,498 | 5,496 | 5,560 | 5,475 | 371,500 |
| August 15, 2025 | 5,453 | 5,473 | 5,473 | 5,475 | 5,400 | 351,700 |
| August 14, 2025 | 5,456 | 5,466 | 5,466 | 5,505 | 5,453 | 408,500 |
| August 13, 2025 | 5,474 | 5,456 | 5,456 | 5,474 | 5,415 | 494,600 |
| August 12, 2025 | 5,440 | 5,485 | 5,485 | 5,536 | 5,431 | 607,000 |
| August 08, 2025 | 5,345 | 5,452 | 5,452 | 5,464 | 5,328 | 774,500 |
| August 07, 2025 | 5,300 | 5,324 | 5,324 | 5,342 | 5,284 | 777,600 |
| August 06, 2025 | 5,249 | 5,291 | 5,291 | 5,323 | 5,221 | 837,500 |
| August 05, 2025 | 5,133 | 5,249 | 5,249 | 5,280 | 5,117 | 1.11M |
| August 04, 2025 | 5,005 | 5,133 | 5,133 | 5,202 | 5,000 | 1.41M |
| August 01, 2025 | 5,127 | 5,137 | 5,137 | 5,166 | 5,111 | 687,100 |
| July 31, 2025 | 5,053 | 5,098 | 5,098 | 5,110 | 5,026 | 957,900 |
| July 30, 2025 | 4,956 | 5,023 | 5,023 | 5,023 | 4,943 | 552,100 |
| July 29, 2025 | 4,979 | 4,961 | 4,961 | 5,003 | 4,955 | 634,300 |
| July 28, 2025 | 4,960 | 4,979 | 4,979 | 5,021 | 4,951 | 678,700 |
| July 25, 2025 | 4,950 | 4,934 | 4,934 | 4,968 | 4,930 | 456,600 |
| July 24, 2025 | 4,940 | 4,917 | 4,917 | 4,963 | 4,917 | 536,800 |
| July 23, 2025 | 4,887 | 4,930 | 4,930 | 4,963 | 4,868 | 936,500 |
| July 22, 2025 | 4,909 | 4,872 | 4,872 | 4,983 | 4,857 | 2.11M |
| July 18, 2025 | 4,915 | 4,949 | 4,949 | 4,953 | 4,903 | 1.04M |
| July 17, 2025 | 4,925 | 4,893 | 4,893 | 4,926 | 4,861 | 844,200 |
| July 16, 2025 | 4,830 | 4,885 | 4,885 | 4,902 | 4,783 | 3.47M |
| July 15, 2025 | 4,869 | 4,958 | 4,958 | 4,987 | 4,856 | 1.25M |
| July 14, 2025 | 4,890 | 4,870 | 4,870 | 4,913 | 4,866 | 589,000 |
| July 11, 2025 | 4,908 | 4,891 | 4,891 | 4,923 | 4,881 | 432,800 |
| July 10, 2025 | 4,947 | 4,876 | 4,876 | 4,948 | 4,870 | 484,600 |
| July 09, 2025 | 4,892 | 4,922 | 4,922 | 4,928 | 4,883 | 409,600 |
| July 08, 2025 | 5,001 | 4,897 | 4,897 | 5,019 | 4,895 | 625,400 |
| July 07, 2025 | 4,971 | 4,951 | 4,951 | 4,992 | 4,949 | 416,100 |
| July 04, 2025 | 4,926 | 4,957 | 4,957 | 4,979 | 4,911 | 694,900 |
| July 03, 2025 | 4,961 | 4,916 | 4,916 | 4,973 | 4,902 | 1.37M |
| July 02, 2025 | 5,020 | 5,161 | 5,161 | 5,177 | 5,007 | 749,700 |
| July 01, 2025 | 5,021 | 5,001 | 5,001 | 5,049 | 4,973 | 414,600 |