5,526.00
+65(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,520 | 5,526 | 5,526 | 5,561 | 5,504 | 796,900 |
| September 25, 2025 | 5,505 | 5,461 | 5,461 | 5,509 | 5,442 | 564,000 |
| September 24, 2025 | 5,581 | 5,412 | 5,412 | 5,586 | 5,390 | 674,100 |
| September 22, 2025 | 5,406 | 5,529 | 5,529 | 5,585 | 5,385 | 588,200 |
| September 19, 2025 | 5,575 | 5,308 | 5,308 | 5,575 | 5,300 | 777,600 |
| September 18, 2025 | 5,487 | 5,477 | 5,477 | 5,513 | 5,414 | 372,800 |
| September 17, 2025 | 5,490 | 5,488 | 5,488 | 5,535 | 5,466 | 509,500 |
| September 16, 2025 | 5,516 | 5,527 | 5,527 | 5,587 | 5,468 | 894,500 |
| September 12, 2025 | 5,462 | 5,464 | 5,464 | 5,513 | 5,396 | 1.24M |
| September 11, 2025 | 5,462 | 5,464 | 5,464 | 5,513 | 5,396 | 1.24M |
| September 10, 2025 | 5,330 | 5,302 | 5,302 | 5,349 | 5,293 | 680,300 |
| September 09, 2025 | 5,420 | 5,313 | 5,313 | 5,420 | 5,313 | 377,500 |
| September 08, 2025 | 5,400 | 5,365 | 5,365 | 5,407 | 5,349 | 416,400 |
| September 05, 2025 | 5,327 | 5,339 | 5,339 | 5,366 | 5,295 | 371,700 |
| September 04, 2025 | 5,315 | 5,307 | 5,307 | 5,352 | 5,281 | 454,000 |
| September 03, 2025 | 5,242 | 5,318 | 5,318 | 5,328 | 5,240 | 474,500 |
| September 02, 2025 | 5,248 | 5,258 | 5,258 | 5,307 | 5,237 | 290,600 |
| September 01, 2025 | 5,236 | 5,267 | 5,267 | 5,298 | 5,207 | 426,800 |
| August 29, 2025 | 5,250 | 5,235 | 5,235 | 5,276 | 5,234 | 474,000 |
| August 28, 2025 | 5,259 | 5,242 | 5,242 | 5,273 | 5,223 | 496,100 |
| August 27, 2025 | 5,212 | 5,233 | 5,233 | 5,255 | 5,193 | 592,500 |
| August 26, 2025 | 5,300 | 5,235 | 5,235 | 5,319 | 5,212 | 659,200 |
| August 25, 2025 | 5,380 | 5,300 | 5,300 | 5,394 | 5,284 | 531,700 |
| August 22, 2025 | 5,451 | 5,340 | 5,340 | 5,461 | 5,328 | 439,200 |
| August 21, 2025 | 5,432 | 5,451 | 5,451 | 5,533 | 5,387 | 465,000 |
| August 20, 2025 | 5,519 | 5,432 | 5,432 | 5,561 | 5,420 | 703,500 |
| August 19, 2025 | 5,442 | 5,459 | 5,459 | 5,482 | 5,388 | 595,000 |
| August 18, 2025 | 5,456 | 5,456 | 5,456 | 5,489 | 5,413 | 663,500 |
| August 15, 2025 | 5,394 | 5,457 | 5,457 | 5,473 | 5,394 | 530,300 |
| August 14, 2025 | 5,365 | 5,394 | 5,394 | 5,443 | 5,353 | 783,400 |
| August 13, 2025 | 5,340 | 5,364 | 5,364 | 5,409 | 5,286 | 625,700 |
| August 12, 2025 | 5,267 | 5,333 | 5,333 | 5,430 | 5,230 | 977,400 |
| August 08, 2025 | 5,272 | 5,282 | 5,282 | 5,310 | 5,154 | 1.4M |
| August 07, 2025 | 5,040 | 5,128 | 5,128 | 5,128 | 5,018 | 853,400 |
| August 06, 2025 | 5,020 | 4,983 | 4,983 | 5,030 | 4,960 | 455,400 |
| August 05, 2025 | 4,980 | 4,978 | 4,978 | 5,010 | 4,926 | 454,300 |
| August 04, 2025 | 4,905 | 4,923 | 4,923 | 4,934 | 4,867 | 444,100 |
| August 01, 2025 | 4,972 | 4,970 | 4,970 | 4,997 | 4,927 | 480,500 |
| July 31, 2025 | 4,939 | 4,942 | 4,942 | 4,958 | 4,905 | 913,600 |
| July 30, 2025 | 4,910 | 4,910 | 4,910 | 4,955 | 4,910 | 423,700 |
| July 29, 2025 | 4,908 | 4,908 | 4,908 | 4,923 | 4,877 | 518,400 |
| July 28, 2025 | 4,957 | 4,926 | 4,926 | 4,985 | 4,904 | 596,700 |
| July 25, 2025 | 4,898 | 4,925 | 4,925 | 4,952 | 4,838 | 823,600 |
| July 24, 2025 | 4,815 | 4,840 | 4,840 | 4,853 | 4,765 | 745,600 |
| July 23, 2025 | 4,718 | 4,751 | 4,751 | 4,785 | 4,687 | 966,900 |
| July 22, 2025 | 4,739 | 4,684 | 4,684 | 4,740 | 4,653 | 741,400 |
| July 18, 2025 | 4,700 | 4,703 | 4,703 | 4,743 | 4,651 | 1.11M |
| July 17, 2025 | 4,566 | 4,678 | 4,678 | 4,689 | 4,538 | 999,100 |
| July 16, 2025 | 4,539 | 4,528 | 4,528 | 4,573 | 4,524 | 620,700 |
| July 15, 2025 | 4,484 | 4,509 | 4,509 | 4,517 | 4,463 | 525,600 |
| July 14, 2025 | 4,510 | 4,477 | 4,477 | 4,527 | 4,467 | 347,400 |
| July 11, 2025 | 4,575 | 4,523 | 4,523 | 4,603 | 4,507 | 661,400 |
| July 10, 2025 | 4,499 | 4,512 | 4,512 | 4,536 | 4,451 | 867,900 |
| July 09, 2025 | 4,385 | 4,513 | 4,513 | 4,513 | 4,375 | 1.33M |
| July 08, 2025 | 4,260 | 4,257 | 4,257 | 4,286 | 4,233 | 553,300 |
| July 07, 2025 | 4,318 | 4,266 | 4,266 | 4,340 | 4,266 | 292,100 |
| July 04, 2025 | 4,328 | 4,308 | 4,308 | 4,359 | 4,302 | 381,800 |
| July 03, 2025 | 4,301 | 4,333 | 4,333 | 4,389 | 4,290 | 805,900 |
| July 02, 2025 | 4,285 | 4,318 | 4,318 | 4,337 | 4,276 | 511,300 |
| July 01, 2025 | 4,374 | 4,315 | 4,315 | 4,402 | 4,308 | 554,100 |