5,080.00
-30(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,060 | 5,080 | 5,080 | 5,120 | 5,060 | 80,800 |
| October 02, 2025 | 5,130 | 5,110 | 5,110 | 5,150 | 5,050 | 82,500 |
| October 01, 2025 | 5,180 | 5,130 | 5,130 | 5,180 | 5,100 | 93,900 |
| September 30, 2025 | 5,190 | 5,200 | 5,200 | 5,230 | 5,150 | 75,700 |
| September 29, 2025 | 5,270 | 5,200 | 5,200 | 5,280 | 5,200 | 59,800 |
| September 26, 2025 | 5,260 | 5,330 | 5,240 | 5,330 | 5,260 | 77,100 |
| September 25, 2025 | 5,270 | 5,260 | 5,171.18 | 5,280 | 5,250 | 48,900 |
| September 24, 2025 | 5,270 | 5,250 | 5,161.35 | 5,290 | 5,230 | 78,000 |
| September 22, 2025 | 5,300 | 5,270 | 5,181.01 | 5,330 | 5,270 | 58,200 |
| September 19, 2025 | 5,310 | 5,300 | 5,300 | 5,340 | 5,300 | 120,700 |
| September 18, 2025 | 5,330 | 5,310 | 5,310 | 5,340 | 5,280 | 57,400 |
| September 17, 2025 | 5,330 | 5,310 | 5,310 | 5,340 | 5,280 | 75,300 |
| September 16, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,270 | 75,300 |
| 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 |