5,290.00
-50(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,280 | 68,100 |
| September 11, 2025 | 5,300 | 5,340 | 5,340 | 5,350 | 5,280 | 57,400 |
| September 10, 2025 | 5,350 | 5,310 | 5,310 | 5,360 | 5,300 | 41,600 |
| September 09, 2025 | 5,390 | 5,350 | 5,350 | 5,410 | 5,340 | 91,900 |
| September 08, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,300 | 82,800 |
| September 05, 2025 | 5,290 | 5,310 | 5,310 | 5,350 | 5,280 | 61,100 |
| September 04, 2025 | 5,270 | 5,280 | 5,280 | 5,310 | 5,230 | 58,600 |
| September 03, 2025 | 5,230 | 5,270 | 5,270 | 5,270 | 5,230 | 73,800 |
| September 02, 2025 | 5,170 | 5,200 | 5,200 | 5,240 | 5,170 | 51,300 |
| September 01, 2025 | 5,180 | 5,160 | 5,160 | 5,230 | 5,130 | 52,600 |
| August 29, 2025 | 5,240 | 5,180 | 5,180 | 5,270 | 5,150 | 125,000 |
| August 28, 2025 | 5,210 | 5,240 | 5,240 | 5,270 | 5,190 | 80,500 |
| August 27, 2025 | 5,200 | 5,210 | 5,210 | 5,230 | 5,180 | 64,200 |
| August 26, 2025 | 5,150 | 5,180 | 5,180 | 5,190 | 5,130 | 97,700 |
| August 25, 2025 | 5,150 | 5,140 | 5,140 | 5,170 | 5,120 | 46,400 |
| August 22, 2025 | 5,180 | 5,150 | 5,150 | 5,200 | 5,150 | 45,700 |
| August 21, 2025 | 5,210 | 5,180 | 5,180 | 5,210 | 5,130 | 79,100 |
| August 20, 2025 | 5,120 | 5,170 | 5,170 | 5,200 | 5,100 | 128,700 |
| August 19, 2025 | 5,050 | 5,100 | 5,100 | 5,100 | 5,050 | 66,500 |
| August 18, 2025 | 5,000 | 5,050 | 5,050 | 5,080 | 5,000 | 89,000 |
| August 15, 2025 | 5,000 | 4,995 | 4,995 | 5,020 | 4,970 | 93,700 |
| August 14, 2025 | 5,050 | 5,010 | 5,010 | 5,060 | 4,990 | 105,200 |
| August 13, 2025 | 5,040 | 5,060 | 5,060 | 5,060 | 5,010 | 79,100 |
| August 12, 2025 | 5,060 | 5,030 | 5,030 | 5,090 | 5,030 | 105,500 |
| August 08, 2025 | 5,120 | 5,050 | 5,050 | 5,120 | 5,040 | 140,800 |
| August 07, 2025 | 5,240 | 5,110 | 5,110 | 5,270 | 4,980 | 210,100 |
| August 06, 2025 | 5,200 | 5,240 | 5,240 | 5,250 | 5,170 | 78,000 |
| August 05, 2025 | 5,180 | 5,200 | 5,200 | 5,240 | 5,160 | 46,600 |
| August 04, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,160 | 54,100 |
| August 01, 2025 | 5,160 | 5,230 | 5,230 | 5,250 | 5,160 | 80,000 |
| July 31, 2025 | 5,130 | 5,150 | 5,150 | 5,160 | 5,120 | 64,700 |
| July 30, 2025 | 5,100 | 5,120 | 5,120 | 5,130 | 5,070 | 42,400 |
| July 29, 2025 | 5,080 | 5,080 | 5,080 | 5,090 | 5,060 | 40,900 |
| July 28, 2025 | 5,090 | 5,110 | 5,110 | 5,130 | 5,090 | 45,000 |
| July 25, 2025 | 5,110 | 5,100 | 5,100 | 5,140 | 5,100 | 69,600 |
| July 24, 2025 | 5,040 | 5,080 | 5,080 | 5,110 | 5,040 | 93,500 |
| July 23, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 4,995 | 97,900 |
| July 22, 2025 | 5,020 | 5,030 | 5,030 | 5,050 | 5,000 | 43,700 |
| July 18, 2025 | 5,000 | 5,020 | 5,020 | 5,040 | 4,990 | 58,000 |
| July 17, 2025 | 4,990 | 5,000 | 5,000 | 5,000 | 4,955 | 62,100 |
| July 16, 2025 | 4,975 | 5,000 | 5,000 | 5,030 | 4,975 | 100,900 |
| July 15, 2025 | 4,905 | 4,975 | 4,975 | 5,000 | 4,905 | 110,000 |
| July 14, 2025 | 4,895 | 4,900 | 4,900 | 4,945 | 4,895 | 74,200 |
| July 11, 2025 | 4,920 | 4,890 | 4,890 | 4,950 | 4,885 | 59,000 |
| July 10, 2025 | 4,920 | 4,905 | 4,905 | 4,940 | 4,895 | 139,200 |
| July 09, 2025 | 4,935 | 4,940 | 4,940 | 4,980 | 4,925 | 92,900 |
| July 08, 2025 | 4,975 | 4,940 | 4,940 | 4,975 | 4,915 | 89,400 |
| July 07, 2025 | 4,960 | 4,960 | 4,960 | 4,985 | 4,945 | 40,300 |
| July 04, 2025 | 4,965 | 4,960 | 4,960 | 4,985 | 4,960 | 34,500 |
| July 03, 2025 | 4,955 | 4,965 | 4,965 | 4,975 | 4,930 | 65,900 |
| July 02, 2025 | 4,920 | 4,950 | 4,950 | 4,970 | 4,905 | 67,500 |
| July 01, 2025 | 4,885 | 4,895 | 4,895 | 4,940 | 4,885 | 55,900 |
| June 30, 2025 | 4,880 | 4,885 | 4,885 | 4,915 | 4,880 | 107,900 |
| June 27, 2025 | 4,850 | 4,850 | 4,850 | 4,855 | 4,820 | 59,600 |
| June 26, 2025 | 4,795 | 4,830 | 4,830 | 4,840 | 4,790 | 78,900 |
| June 25, 2025 | 4,835 | 4,815 | 4,815 | 4,835 | 4,760 | 153,800 |
| June 24, 2025 | 4,935 | 4,835 | 4,835 | 4,945 | 4,810 | 121,000 |
| June 23, 2025 | 4,990 | 4,925 | 4,925 | 4,990 | 4,915 | 119,500 |
| June 20, 2025 | 5,020 | 4,990 | 4,990 | 5,050 | 4,990 | 208,700 |
| June 19, 2025 | 5,060 | 5,020 | 5,020 | 5,080 | 5,000 | 124,900 |
