5,057.00
-8(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,065 | 5,057 | 5,057 | 5,098 | 5,041 | 239,600 |
| September 25, 2025 | 5,049 | 5,065 | 5,065 | 5,084 | 5,025 | 182,300 |
| September 24, 2025 | 5,094 | 5,049 | 5,049 | 5,116 | 5,025 | 371,500 |
| September 22, 2025 | 5,036 | 5,133 | 5,133 | 5,133 | 5,036 | 254,500 |
| September 19, 2025 | 5,158 | 5,047 | 5,047 | 5,177 | 5,020 | 428,600 |
| September 18, 2025 | 4,995 | 5,127 | 5,127 | 5,146 | 4,977 | 280,400 |
| September 17, 2025 | 5,071 | 4,997 | 4,997 | 5,078 | 4,985 | 280,400 |
| September 16, 2025 | 5,055 | 5,088 | 5,088 | 5,111 | 5,040 | 282,900 |
| September 12, 2025 | 5,140 | 5,113 | 5,113 | 5,150 | 5,090 | 275,800 |
| September 11, 2025 | 5,100 | 5,109 | 5,109 | 5,137 | 5,079 | 275,800 |
| September 10, 2025 | 5,039 | 5,099 | 5,099 | 5,190 | 5,003 | 359,100 |
| September 09, 2025 | 5,150 | 5,041 | 5,041 | 5,150 | 4,999 | 247,100 |
| September 08, 2025 | 5,100 | 5,106 | 5,106 | 5,130 | 5,046 | 224,900 |
| September 05, 2025 | 5,021 | 5,096 | 5,096 | 5,110 | 4,990 | 476,300 |
| September 04, 2025 | 4,867 | 4,951 | 4,951 | 4,960 | 4,864 | 391,700 |
| September 03, 2025 | 4,900 | 4,863 | 4,863 | 4,923 | 4,860 | 267,700 |
| September 02, 2025 | 4,924 | 4,913 | 4,913 | 4,954 | 4,887 | 250,400 |
| September 01, 2025 | 4,930 | 4,923 | 4,923 | 4,945 | 4,877 | 315,000 |
| August 29, 2025 | 5,000 | 4,990 | 4,990 | 5,035 | 4,977 | 296,900 |
| August 28, 2025 | 4,998 | 5,040 | 5,040 | 5,060 | 4,990 | 316,900 |
| August 27, 2025 | 5,000 | 4,978 | 4,978 | 5,019 | 4,955 | 260,200 |
| August 26, 2025 | 4,939 | 4,950 | 4,950 | 4,955 | 4,914 | 220,000 |
| August 25, 2025 | 4,966 | 4,976 | 4,976 | 4,994 | 4,950 | 271,100 |
| August 22, 2025 | 4,880 | 4,900 | 4,900 | 4,900 | 4,820 | 189,400 |
| August 21, 2025 | 4,821 | 4,859 | 4,859 | 4,861 | 4,799 | 188,000 |
| August 20, 2025 | 4,880 | 4,842 | 4,842 | 4,922 | 4,831 | 280,300 |
| August 19, 2025 | 4,914 | 4,880 | 4,880 | 4,940 | 4,880 | 312,200 |
| August 18, 2025 | 4,887 | 4,902 | 4,902 | 4,928 | 4,853 | 322,200 |
| August 15, 2025 | 4,781 | 4,837 | 4,837 | 4,860 | 4,772 | 283,700 |
| August 14, 2025 | 4,740 | 4,725 | 4,725 | 4,754 | 4,697 | 164,100 |
| August 13, 2025 | 4,725 | 4,774 | 4,774 | 4,815 | 4,711 | 299,400 |
| August 12, 2025 | 4,703 | 4,713 | 4,713 | 4,754 | 4,685 | 339,000 |
| August 08, 2025 | 4,666 | 4,703 | 4,703 | 4,738 | 4,666 | 331,100 |
| August 07, 2025 | 4,598 | 4,650 | 4,650 | 4,675 | 4,578 | 225,900 |
| August 06, 2025 | 4,683 | 4,610 | 4,610 | 4,683 | 4,560 | 483,000 |
| August 05, 2025 | 4,782 | 4,683 | 4,683 | 4,830 | 4,630 | 752,400 |
| August 04, 2025 | 4,306 | 4,558 | 4,558 | 4,643 | 4,285 | 968,400 |
| August 01, 2025 | 4,362 | 4,472 | 4,472 | 4,484 | 4,362 | 276,700 |
| July 31, 2025 | 4,390 | 4,424 | 4,424 | 4,437 | 4,380 | 229,100 |
| July 30, 2025 | 4,388 | 4,403 | 4,403 | 4,437 | 4,388 | 210,700 |
| July 29, 2025 | 4,356 | 4,383 | 4,383 | 4,383 | 4,338 | 193,400 |
| July 28, 2025 | 4,444 | 4,414 | 4,414 | 4,492 | 4,408 | 224,500 |
| July 25, 2025 | 4,435 | 4,400 | 4,400 | 4,437 | 4,354 | 224,300 |
| July 24, 2025 | 4,370 | 4,405 | 4,405 | 4,406 | 4,340 | 300,200 |
| July 23, 2025 | 4,319 | 4,310 | 4,310 | 4,364 | 4,292 | 386,600 |
| July 22, 2025 | 4,224 | 4,249 | 4,249 | 4,307 | 4,216 | 277,600 |
| July 18, 2025 | 4,220 | 4,216 | 4,216 | 4,242 | 4,203 | 131,100 |
| July 17, 2025 | 4,116 | 4,213 | 4,213 | 4,220 | 4,100 | 206,300 |
| July 16, 2025 | 4,188 | 4,141 | 4,141 | 4,194 | 4,130 | 169,300 |
| July 15, 2025 | 4,187 | 4,187 | 4,187 | 4,192 | 4,152 | 189,200 |
| July 14, 2025 | 4,197 | 4,187 | 4,187 | 4,220 | 4,170 | 194,400 |
| July 11, 2025 | 4,212 | 4,200 | 4,200 | 4,239 | 4,185 | 212,100 |
| July 10, 2025 | 4,189 | 4,188 | 4,188 | 4,210 | 4,155 | 215,500 |
| July 09, 2025 | 4,205 | 4,187 | 4,187 | 4,238 | 4,187 | 306,800 |
| July 08, 2025 | 4,097 | 4,194 | 4,194 | 4,218 | 4,066 | 329,500 |
| July 07, 2025 | 4,132 | 4,115 | 4,115 | 4,140 | 4,081 | 230,100 |
| July 04, 2025 | 4,164 | 4,182 | 4,182 | 4,189 | 4,155 | 199,300 |
| July 03, 2025 | 4,123 | 4,140 | 4,140 | 4,156 | 4,090 | 191,900 |
| July 02, 2025 | 4,060 | 4,123 | 4,123 | 4,126 | 4,051 | 222,000 |
| July 01, 2025 | 4,145 | 4,104 | 4,104 | 4,158 | 4,083 | 316,200 |