5,820.00
+70(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,770 | 5,820 | 5,820 | 5,820 | 5,760 | 248,100 |
| September 25, 2025 | 5,760 | 5,750 | 5,750 | 5,780 | 5,740 | 139,300 |
| September 24, 2025 | 5,770 | 5,750 | 5,750 | 5,790 | 5,730 | 122,800 |
| September 22, 2025 | 5,780 | 5,750 | 5,750 | 5,790 | 5,740 | 196,200 |
| September 19, 2025 | 5,790 | 5,780 | 5,780 | 5,800 | 5,730 | 228,600 |
| September 18, 2025 | 5,800 | 5,790 | 5,790 | 5,800 | 5,730 | 149,700 |
| September 17, 2025 | 5,790 | 5,770 | 5,770 | 5,810 | 5,760 | 149,700 |
| September 16, 2025 | 5,770 | 5,800 | 5,800 | 5,810 | 5,740 | 165,200 |
| September 12, 2025 | 5,800 | 5,770 | 5,770 | 5,810 | 5,770 | 162,400 |
| September 11, 2025 | 5,840 | 5,800 | 5,800 | 5,840 | 5,760 | 192,400 |
| September 10, 2025 | 5,820 | 5,840 | 5,840 | 5,850 | 5,790 | 90,900 |
| September 09, 2025 | 5,850 | 5,800 | 5,800 | 5,880 | 5,800 | 154,000 |
| September 08, 2025 | 5,830 | 5,840 | 5,840 | 5,850 | 5,800 | 122,100 |
| September 05, 2025 | 5,850 | 5,800 | 5,800 | 5,850 | 5,780 | 108,700 |
| September 04, 2025 | 5,830 | 5,800 | 5,800 | 5,830 | 5,760 | 132,600 |
| September 03, 2025 | 5,760 | 5,820 | 5,820 | 5,820 | 5,750 | 162,300 |
| September 02, 2025 | 5,730 | 5,730 | 5,730 | 5,750 | 5,710 | 105,500 |
| September 01, 2025 | 5,670 | 5,700 | 5,700 | 5,720 | 5,660 | 184,500 |
| August 29, 2025 | 5,680 | 5,650 | 5,650 | 5,680 | 5,620 | 137,500 |
| August 28, 2025 | 5,700 | 5,690 | 5,690 | 5,730 | 5,680 | 111,500 |
| August 27, 2025 | 5,670 | 5,690 | 5,690 | 5,720 | 5,660 | 147,100 |
| August 26, 2025 | 5,640 | 5,670 | 5,670 | 5,670 | 5,610 | 131,900 |
| August 25, 2025 | 5,690 | 5,640 | 5,640 | 5,710 | 5,630 | 150,800 |
| August 22, 2025 | 5,670 | 5,660 | 5,660 | 5,680 | 5,650 | 90,900 |
| August 21, 2025 | 5,680 | 5,640 | 5,640 | 5,680 | 5,610 | 111,200 |
| August 20, 2025 | 5,600 | 5,660 | 5,660 | 5,670 | 5,590 | 188,200 |
| August 19, 2025 | 5,570 | 5,590 | 5,590 | 5,610 | 5,560 | 111,000 |
| August 18, 2025 | 5,560 | 5,550 | 5,550 | 5,590 | 5,550 | 86,500 |
| August 15, 2025 | 5,550 | 5,550 | 5,550 | 5,550 | 5,490 | 148,900 |
| August 14, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,520 | 149,700 |
| August 13, 2025 | 5,640 | 5,590 | 5,590 | 5,640 | 5,570 | 175,400 |
| August 12, 2025 | 5,660 | 5,650 | 5,650 | 5,670 | 5,600 | 169,900 |
| August 08, 2025 | 5,650 | 5,640 | 5,640 | 5,660 | 5,600 | 148,100 |
| August 07, 2025 | 5,630 | 5,640 | 5,640 | 5,650 | 5,580 | 185,300 |
| August 06, 2025 | 5,590 | 5,590 | 5,590 | 5,630 | 5,540 | 198,700 |
| August 05, 2025 | 5,470 | 5,570 | 5,570 | 5,580 | 5,470 | 362,500 |
| August 04, 2025 | 5,110 | 5,450 | 5,450 | 5,580 | 5,080 | 626,600 |
| August 01, 2025 | 5,110 | 5,150 | 5,150 | 5,170 | 5,110 | 158,300 |
| July 31, 2025 | 5,080 | 5,100 | 5,100 | 5,130 | 5,080 | 137,900 |
| July 30, 2025 | 5,040 | 5,070 | 5,070 | 5,070 | 5,040 | 79,600 |
| July 29, 2025 | 5,040 | 5,040 | 5,040 | 5,050 | 5,020 | 82,100 |
| July 28, 2025 | 5,050 | 5,050 | 5,050 | 5,070 | 5,020 | 93,300 |
| July 25, 2025 | 4,990 | 5,040 | 5,040 | 5,040 | 4,980 | 96,000 |
| July 24, 2025 | 4,960 | 4,970 | 4,970 | 5,010 | 4,955 | 116,100 |
| July 23, 2025 | 4,930 | 4,955 | 4,955 | 4,985 | 4,905 | 161,600 |
| July 22, 2025 | 4,940 | 4,930 | 4,930 | 4,965 | 4,920 | 97,900 |
| July 18, 2025 | 4,925 | 4,940 | 4,940 | 4,955 | 4,915 | 117,400 |
| July 17, 2025 | 4,960 | 4,930 | 4,930 | 4,970 | 4,890 | 256,600 |
| July 16, 2025 | 5,050 | 5,000 | 5,000 | 5,060 | 4,995 | 107,200 |
| July 15, 2025 | 5,020 | 5,050 | 5,050 | 5,060 | 5,010 | 97,000 |
| July 14, 2025 | 5,010 | 5,010 | 5,010 | 5,030 | 4,995 | 135,300 |
| July 11, 2025 | 4,975 | 4,995 | 4,995 | 5,020 | 4,975 | 97,100 |
| July 10, 2025 | 5,010 | 4,975 | 4,975 | 5,010 | 4,955 | 125,600 |
| July 09, 2025 | 5,000 | 4,995 | 4,995 | 5,020 | 4,980 | 148,600 |
| July 08, 2025 | 5,000 | 5,010 | 5,010 | 5,010 | 4,965 | 146,800 |
| July 07, 2025 | 4,975 | 5,000 | 5,000 | 5,020 | 4,975 | 122,700 |
| July 04, 2025 | 4,925 | 4,970 | 4,970 | 4,975 | 4,915 | 87,800 |
| July 03, 2025 | 4,950 | 4,910 | 4,910 | 4,950 | 4,875 | 169,500 |
| July 02, 2025 | 4,900 | 4,975 | 4,975 | 4,975 | 4,895 | 145,600 |
| July 01, 2025 | 4,930 | 4,925 | 4,925 | 4,975 | 4,920 | 175,600 |