5,455.00
+27(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,428 | 5,455 | 5,455 | 5,497 | 5,420 | 761,200 |
| September 25, 2025 | 5,447 | 5,428 | 5,428 | 5,486 | 5,428 | 451,100 |
| September 24, 2025 | 5,579 | 5,396 | 5,396 | 5,618 | 5,395 | 802,700 |
| September 22, 2025 | 5,570 | 5,679 | 5,679 | 5,706 | 5,551 | 393,100 |
| September 19, 2025 | 5,752 | 5,586 | 5,586 | 5,780 | 5,505 | 710,300 |
| September 18, 2025 | 5,625 | 5,712 | 5,712 | 5,732 | 5,589 | 489,700 |
| September 17, 2025 | 5,766 | 5,625 | 5,625 | 5,772 | 5,625 | 349,400 |
| September 16, 2025 | 5,858 | 5,793 | 5,793 | 5,951 | 5,728 | 793,800 |
| September 12, 2025 | 5,746 | 5,782 | 5,782 | 5,806 | 5,706 | 739,500 |
| September 11, 2025 | 5,642 | 5,698 | 5,698 | 5,698 | 5,608 | 511,000 |
| September 10, 2025 | 5,595 | 5,633 | 5,633 | 5,663 | 5,562 | 465,700 |
| September 09, 2025 | 5,449 | 5,602 | 5,602 | 5,624 | 5,431 | 611,400 |
| September 08, 2025 | 5,500 | 5,442 | 5,442 | 5,500 | 5,412 | 288,500 |
| September 05, 2025 | 5,425 | 5,455 | 5,455 | 5,500 | 5,399 | 573,500 |
| September 04, 2025 | 5,469 | 5,374 | 5,374 | 5,489 | 5,374 | 432,000 |
| September 03, 2025 | 5,302 | 5,459 | 5,459 | 5,486 | 5,287 | 662,400 |
| September 02, 2025 | 5,386 | 5,342 | 5,342 | 5,397 | 5,310 | 322,300 |
| September 01, 2025 | 5,344 | 5,362 | 5,362 | 5,388 | 5,293 | 289,300 |
| August 29, 2025 | 5,404 | 5,386 | 5,386 | 5,431 | 5,371 | 545,400 |
| August 28, 2025 | 5,463 | 5,412 | 5,412 | 5,504 | 5,406 | 619,200 |
| August 27, 2025 | 5,408 | 5,430 | 5,430 | 5,444 | 5,356 | 483,300 |
| August 26, 2025 | 5,427 | 5,420 | 5,420 | 5,447 | 5,392 | 621,400 |
| August 25, 2025 | 5,483 | 5,469 | 5,469 | 5,496 | 5,427 | 343,900 |
| August 22, 2025 | 5,533 | 5,483 | 5,483 | 5,547 | 5,457 | 459,200 |
| August 21, 2025 | 5,558 | 5,527 | 5,527 | 5,560 | 5,490 | 437,900 |
| August 20, 2025 | 5,604 | 5,572 | 5,572 | 5,632 | 5,542 | 332,500 |
| August 19, 2025 | 5,670 | 5,634 | 5,634 | 5,694 | 5,612 | 292,700 |
| August 18, 2025 | 5,660 | 5,648 | 5,648 | 5,713 | 5,620 | 249,200 |
| August 15, 2025 | 5,653 | 5,660 | 5,660 | 5,668 | 5,587 | 299,100 |
| August 14, 2025 | 5,608 | 5,598 | 5,598 | 5,684 | 5,581 | 510,800 |
| August 13, 2025 | 5,545 | 5,568 | 5,568 | 5,593 | 5,513 | 302,400 |
| August 12, 2025 | 5,500 | 5,523 | 5,523 | 5,573 | 5,470 | 455,300 |
| August 08, 2025 | 5,393 | 5,527 | 5,527 | 5,590 | 5,350 | 634,100 |
| August 07, 2025 | 5,456 | 5,421 | 5,421 | 5,546 | 5,421 | 476,300 |
| August 06, 2025 | 5,429 | 5,459 | 5,459 | 5,525 | 5,400 | 622,300 |
| August 05, 2025 | 5,412 | 5,420 | 5,420 | 5,465 | 5,370 | 487,200 |
| August 04, 2025 | 5,418 | 5,424 | 5,424 | 5,495 | 5,353 | 478,200 |
| August 01, 2025 | 5,326 | 5,445 | 5,445 | 5,518 | 5,246 | 1.07M |
| July 31, 2025 | 5,709 | 5,374 | 5,374 | 5,839 | 5,333 | 908,000 |
| July 30, 2025 | 5,700 | 5,729 | 5,729 | 5,760 | 5,668 | 416,800 |
| July 29, 2025 | 5,657 | 5,678 | 5,678 | 5,694 | 5,626 | 357,500 |
| July 28, 2025 | 5,700 | 5,700 | 5,700 | 5,714 | 5,677 | 353,900 |
| July 25, 2025 | 5,698 | 5,705 | 5,705 | 5,707 | 5,628 | 311,000 |
| July 24, 2025 | 5,699 | 5,703 | 5,703 | 5,720 | 5,625 | 505,200 |
| July 23, 2025 | 5,551 | 5,600 | 5,600 | 5,666 | 5,498 | 584,000 |
| July 22, 2025 | 5,506 | 5,531 | 5,531 | 5,568 | 5,489 | 499,100 |
| July 18, 2025 | 5,427 | 5,506 | 5,506 | 5,528 | 5,427 | 510,600 |
| July 17, 2025 | 5,354 | 5,414 | 5,414 | 5,455 | 5,268 | 543,000 |
| July 16, 2025 | 5,522 | 5,435 | 5,435 | 5,525 | 5,435 | 268,400 |
| July 15, 2025 | 5,460 | 5,479 | 5,479 | 5,485 | 5,432 | 267,400 |
| July 14, 2025 | 5,412 | 5,449 | 5,449 | 5,493 | 5,397 | 258,300 |
| July 11, 2025 | 5,485 | 5,434 | 5,434 | 5,527 | 5,418 | 459,300 |
| July 10, 2025 | 5,558 | 5,499 | 5,499 | 5,563 | 5,446 | 504,800 |
| July 09, 2025 | 5,692 | 5,539 | 5,539 | 5,720 | 5,488 | 579,200 |
| July 08, 2025 | 5,600 | 5,647 | 5,647 | 5,657 | 5,570 | 537,900 |
| July 07, 2025 | 5,496 | 5,552 | 5,552 | 5,563 | 5,489 | 297,800 |
| July 04, 2025 | 5,531 | 5,522 | 5,522 | 5,573 | 5,489 | 326,500 |
| July 03, 2025 | 5,504 | 5,501 | 5,501 | 5,540 | 5,463 | 542,900 |
| July 02, 2025 | 5,465 | 5,446 | 5,446 | 5,468 | 5,392 | 514,600 |
| July 01, 2025 | 5,450 | 5,448 | 5,448 | 5,505 | 5,401 | 515,900 |