5,340.00
+80(+1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,280 | 5,340 | 5,340 | 5,340 | 5,210 | 286,000 |
| September 25, 2025 | 5,330 | 5,260 | 5,260 | 5,330 | 5,190 | 197,700 |
| September 24, 2025 | 5,260 | 5,270 | 5,270 | 5,310 | 5,240 | 145,200 |
| September 22, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,290 | 88,500 |
| September 19, 2025 | 5,430 | 5,370 | 5,370 | 5,430 | 5,290 | 131,800 |
| September 18, 2025 | 5,420 | 5,400 | 5,400 | 5,590 | 5,340 | 373,600 |
| September 17, 2025 | 5,170 | 5,220 | 5,220 | 5,250 | 5,080 | 141,700 |
| September 16, 2025 | 5,150 | 5,160 | 5,160 | 5,290 | 4,985 | 339,500 |
| September 12, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,160 | 101,200 |
| September 11, 2025 | 5,270 | 5,220 | 5,220 | 5,300 | 5,200 | 71,200 |
| September 10, 2025 | 5,350 | 5,290 | 5,290 | 5,390 | 5,290 | 66,200 |
| September 09, 2025 | 5,340 | 5,400 | 5,400 | 5,400 | 5,310 | 92,400 |
| September 08, 2025 | 5,300 | 5,380 | 5,380 | 5,410 | 5,300 | 151,200 |
| September 05, 2025 | 5,360 | 5,310 | 5,310 | 5,370 | 5,280 | 97,100 |
| September 04, 2025 | 5,300 | 5,330 | 5,330 | 5,330 | 5,270 | 63,300 |
| September 03, 2025 | 5,340 | 5,300 | 5,300 | 5,380 | 5,300 | 94,800 |
| September 02, 2025 | 5,390 | 5,340 | 5,340 | 5,430 | 5,300 | 88,500 |
| September 01, 2025 | 5,280 | 5,380 | 5,380 | 5,380 | 5,250 | 80,700 |
| August 29, 2025 | 5,300 | 5,280 | 5,280 | 5,330 | 5,230 | 102,300 |
| August 28, 2025 | 5,270 | 5,310 | 5,310 | 5,350 | 5,160 | 169,900 |
| August 27, 2025 | 5,110 | 5,300 | 5,300 | 5,490 | 5,100 | 298,800 |
| August 26, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,150 | 111,900 |
| August 25, 2025 | 5,240 | 5,180 | 5,180 | 5,250 | 5,140 | 147,000 |
| August 22, 2025 | 5,220 | 5,280 | 5,280 | 5,320 | 5,190 | 126,800 |
| August 21, 2025 | 5,370 | 5,290 | 5,290 | 5,390 | 5,260 | 122,100 |
| August 20, 2025 | 5,380 | 5,370 | 5,370 | 5,400 | 5,270 | 93,400 |
| August 19, 2025 | 5,410 | 5,410 | 5,410 | 5,450 | 5,380 | 93,600 |
| August 18, 2025 | 5,400 | 5,410 | 5,410 | 5,470 | 5,390 | 87,800 |
| August 15, 2025 | 5,310 | 5,420 | 5,420 | 5,420 | 5,250 | 156,900 |
| August 14, 2025 | 5,230 | 5,310 | 5,310 | 5,390 | 5,180 | 243,900 |
| August 13, 2025 | 5,010 | 5,250 | 5,250 | 5,300 | 5,010 | 226,900 |
| August 12, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,945 | 93,900 |
| August 08, 2025 | 4,955 | 4,985 | 4,985 | 5,030 | 4,915 | 129,600 |
| August 07, 2025 | 4,935 | 4,940 | 4,940 | 4,970 | 4,900 | 159,700 |
| August 06, 2025 | 4,970 | 4,970 | 4,970 | 5,000 | 4,875 | 335,600 |
| August 05, 2025 | 4,900 | 4,970 | 4,970 | 5,150 | 4,885 | 348,500 |
| August 04, 2025 | 4,765 | 4,900 | 4,900 | 4,940 | 4,760 | 240,900 |
| August 01, 2025 | 4,695 | 4,775 | 4,775 | 4,785 | 4,665 | 203,600 |
| July 31, 2025 | 4,800 | 4,765 | 4,765 | 4,800 | 4,725 | 190,500 |
| July 30, 2025 | 4,875 | 4,815 | 4,815 | 4,895 | 4,675 | 377,300 |
| July 29, 2025 | 4,870 | 4,805 | 4,805 | 4,955 | 4,665 | 1.52M |
| July 28, 2025 | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 46,200 |
| July 25, 2025 | 3,975 | 3,960 | 3,960 | 4,000 | 3,940 | 68,200 |
| July 24, 2025 | 3,905 | 3,975 | 3,975 | 3,995 | 3,895 | 65,000 |
| July 23, 2025 | 3,850 | 3,905 | 3,905 | 3,920 | 3,810 | 82,600 |
| July 22, 2025 | 3,860 | 3,825 | 3,825 | 3,870 | 3,805 | 46,800 |
| July 18, 2025 | 3,855 | 3,865 | 3,865 | 3,885 | 3,815 | 44,800 |
| July 17, 2025 | 3,840 | 3,855 | 3,855 | 3,860 | 3,830 | 23,600 |
| July 16, 2025 | 3,810 | 3,840 | 3,840 | 3,880 | 3,805 | 59,400 |
| July 15, 2025 | 3,810 | 3,805 | 3,805 | 3,830 | 3,785 | 36,900 |
| July 14, 2025 | 3,800 | 3,810 | 3,810 | 3,835 | 3,795 | 45,200 |
| July 11, 2025 | 3,810 | 3,795 | 3,795 | 3,845 | 3,790 | 33,000 |
| July 10, 2025 | 3,820 | 3,795 | 3,795 | 3,860 | 3,780 | 79,300 |
| July 09, 2025 | 3,885 | 3,855 | 3,855 | 3,895 | 3,840 | 47,200 |
| July 08, 2025 | 3,925 | 3,870 | 3,870 | 3,925 | 3,860 | 57,900 |
| July 07, 2025 | 3,985 | 3,935 | 3,935 | 4,000 | 3,935 | 48,800 |
| July 04, 2025 | 4,085 | 3,980 | 3,980 | 4,095 | 3,975 | 64,300 |
| July 03, 2025 | 4,020 | 4,040 | 4,040 | 4,060 | 4,010 | 45,800 |
| July 02, 2025 | 4,025 | 4,035 | 4,035 | 4,085 | 3,985 | 73,900 |
| July 01, 2025 | 4,025 | 4,025 | 4,025 | 4,050 | 3,955 | 83,100 |