5,130.00
+100(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,000 | 5,130 | 5,130 | 5,200 | 4,995 | 44,100 |
| September 25, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 5,000 | 12,600 |
| September 24, 2025 | 5,060 | 5,050 | 5,050 | 5,080 | 5,000 | 16,800 |
| September 22, 2025 | 5,080 | 5,040 | 5,040 | 5,090 | 5,020 | 9,400 |
| September 19, 2025 | 4,970 | 5,060 | 5,060 | 5,060 | 4,965 | 30,500 |
| September 18, 2025 | 4,945 | 4,920 | 4,920 | 4,965 | 4,915 | 13,700 |
| September 17, 2025 | 4,985 | 4,935 | 4,935 | 4,985 | 4,870 | 23,100 |
| September 16, 2025 | 5,080 | 4,985 | 4,985 | 5,080 | 4,980 | 23,100 |
| September 12, 2025 | 5,030 | 5,040 | 5,040 | 5,060 | 4,990 | 27,000 |
| September 11, 2025 | 4,940 | 5,000 | 5,000 | 5,040 | 4,940 | 36,700 |
| September 10, 2025 | 4,860 | 4,940 | 4,940 | 4,940 | 4,820 | 20,200 |
| September 09, 2025 | 4,855 | 4,840 | 4,840 | 4,890 | 4,825 | 11,300 |
| September 08, 2025 | 4,810 | 4,825 | 4,825 | 4,885 | 4,810 | 21,300 |
| September 05, 2025 | 4,745 | 4,810 | 4,810 | 4,845 | 4,745 | 30,300 |
| September 04, 2025 | 4,625 | 4,775 | 4,775 | 4,795 | 4,595 | 34,200 |
| September 03, 2025 | 4,630 | 4,625 | 4,625 | 4,650 | 4,600 | 21,500 |
| September 02, 2025 | 4,620 | 4,600 | 4,600 | 4,645 | 4,590 | 19,100 |
| September 01, 2025 | 4,640 | 4,590 | 4,590 | 4,680 | 4,575 | 16,000 |
| August 29, 2025 | 4,650 | 4,665 | 4,665 | 4,670 | 4,580 | 26,600 |
| August 28, 2025 | 4,670 | 4,645 | 4,645 | 4,700 | 4,635 | 19,100 |
| August 27, 2025 | 4,605 | 4,670 | 4,670 | 4,670 | 4,600 | 18,800 |
| August 26, 2025 | 4,645 | 4,595 | 4,595 | 4,720 | 4,570 | 36,100 |
| August 25, 2025 | 4,660 | 4,645 | 4,645 | 4,685 | 4,630 | 22,700 |
| August 22, 2025 | 4,690 | 4,685 | 4,685 | 4,730 | 4,660 | 15,600 |
| August 21, 2025 | 4,690 | 4,690 | 4,690 | 4,700 | 4,640 | 13,800 |
| August 20, 2025 | 4,680 | 4,690 | 4,690 | 4,695 | 4,645 | 21,100 |
| August 19, 2025 | 4,685 | 4,685 | 4,685 | 4,720 | 4,680 | 12,100 |
| August 18, 2025 | 4,610 | 4,700 | 4,700 | 4,710 | 4,610 | 18,000 |
| August 15, 2025 | 4,650 | 4,610 | 4,610 | 4,650 | 4,600 | 16,800 |
| August 14, 2025 | 4,700 | 4,645 | 4,645 | 4,700 | 4,640 | 13,000 |
| August 13, 2025 | 4,700 | 4,700 | 4,700 | 4,715 | 4,645 | 17,500 |
| August 12, 2025 | 4,750 | 4,680 | 4,680 | 4,750 | 4,670 | 28,600 |
| August 08, 2025 | 4,725 | 4,750 | 4,750 | 4,775 | 4,720 | 14,600 |
| August 07, 2025 | 4,665 | 4,735 | 4,735 | 4,750 | 4,520 | 64,900 |
| August 06, 2025 | 4,785 | 4,805 | 4,805 | 4,825 | 4,755 | 15,200 |
| August 05, 2025 | 4,780 | 4,745 | 4,745 | 4,795 | 4,745 | 12,900 |
| August 04, 2025 | 4,710 | 4,775 | 4,775 | 4,775 | 4,675 | 27,600 |
| August 01, 2025 | 4,640 | 4,715 | 4,715 | 4,725 | 4,640 | 20,800 |
| July 31, 2025 | 4,590 | 4,615 | 4,615 | 4,640 | 4,545 | 18,300 |
| July 30, 2025 | 4,545 | 4,560 | 4,560 | 4,590 | 4,545 | 12,600 |
| July 29, 2025 | 4,560 | 4,550 | 4,550 | 4,590 | 4,550 | 11,400 |
| July 28, 2025 | 4,650 | 4,585 | 4,585 | 4,650 | 4,555 | 33,900 |
| July 25, 2025 | 4,675 | 4,625 | 4,625 | 4,680 | 4,625 | 11,600 |
| July 24, 2025 | 4,585 | 4,650 | 4,650 | 4,670 | 4,585 | 16,100 |
| July 23, 2025 | 4,700 | 4,585 | 4,585 | 4,700 | 4,555 | 43,400 |
| July 22, 2025 | 4,680 | 4,670 | 4,670 | 4,695 | 4,660 | 8,200 |
| July 18, 2025 | 4,690 | 4,675 | 4,675 | 4,725 | 4,645 | 9,200 |
| July 17, 2025 | 4,620 | 4,690 | 4,690 | 4,700 | 4,615 | 10,400 |
| July 16, 2025 | 4,700 | 4,655 | 4,655 | 4,715 | 4,625 | 11,400 |
| July 15, 2025 | 4,655 | 4,670 | 4,670 | 4,715 | 4,640 | 9,900 |
| July 14, 2025 | 4,615 | 4,650 | 4,650 | 4,700 | 4,615 | 17,900 |
| July 11, 2025 | 4,570 | 4,615 | 4,615 | 4,650 | 4,570 | 18,500 |
| July 10, 2025 | 4,595 | 4,580 | 4,580 | 4,595 | 4,535 | 22,100 |
| July 09, 2025 | 4,565 | 4,575 | 4,575 | 4,620 | 4,565 | 7,900 |
| July 08, 2025 | 4,575 | 4,565 | 4,565 | 4,595 | 4,520 | 20,400 |
| July 07, 2025 | 4,575 | 4,555 | 4,555 | 4,605 | 4,535 | 14,000 |
| July 04, 2025 | 4,590 | 4,560 | 4,560 | 4,590 | 4,525 | 13,700 |
| July 03, 2025 | 4,555 | 4,555 | 4,555 | 4,580 | 4,510 | 17,600 |
| July 02, 2025 | 4,535 | 4,555 | 4,555 | 4,605 | 4,525 | 19,000 |
| July 01, 2025 | 4,565 | 4,535 | 4,535 | 4,575 | 4,530 | 10,900 |