5,550.00
+40(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,480 | 31,200 |
| September 25, 2025 | 5,510 | 5,510 | 5,510 | 5,550 | 5,480 | 32,400 |
| September 24, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,450 | 43,600 |
| September 22, 2025 | 5,340 | 5,460 | 5,460 | 5,500 | 5,330 | 43,600 |
| September 19, 2025 | 5,330 | 5,360 | 5,360 | 5,410 | 5,280 | 52,700 |
| September 18, 2025 | 5,400 | 5,330 | 5,330 | 5,420 | 5,290 | 36,300 |
| September 17, 2025 | 5,250 | 5,300 | 5,300 | 5,310 | 5,210 | 28,700 |
| September 16, 2025 | 5,210 | 5,280 | 5,280 | 5,310 | 5,210 | 29,500 |
| September 12, 2025 | 5,230 | 5,190 | 5,190 | 5,290 | 5,190 | 35,400 |
| September 11, 2025 | 5,300 | 5,260 | 5,260 | 5,330 | 5,220 | 38,000 |
| September 10, 2025 | 5,190 | 5,260 | 5,260 | 5,290 | 5,130 | 41,100 |
| September 09, 2025 | 5,370 | 5,230 | 5,230 | 5,370 | 5,210 | 49,600 |
| September 08, 2025 | 5,270 | 5,320 | 5,320 | 5,330 | 5,210 | 42,100 |
| September 05, 2025 | 5,160 | 5,230 | 5,230 | 5,250 | 5,150 | 34,800 |
| September 04, 2025 | 5,100 | 5,160 | 5,160 | 5,180 | 5,060 | 32,900 |
| September 03, 2025 | 5,120 | 5,070 | 5,070 | 5,170 | 5,050 | 43,500 |
| September 02, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,000 | 36,300 |
| September 01, 2025 | 4,950 | 5,010 | 5,010 | 5,050 | 4,890 | 51,000 |
| August 29, 2025 | 4,865 | 4,930 | 4,930 | 4,950 | 4,865 | 50,600 |
| August 28, 2025 | 4,875 | 4,865 | 4,865 | 4,900 | 4,835 | 19,800 |
| August 27, 2025 | 4,660 | 4,840 | 4,840 | 4,850 | 4,655 | 36,600 |
| August 26, 2025 | 4,785 | 4,690 | 4,690 | 4,785 | 4,690 | 24,000 |
| August 25, 2025 | 4,840 | 4,780 | 4,780 | 4,865 | 4,765 | 21,800 |
| August 22, 2025 | 4,800 | 4,835 | 4,835 | 4,850 | 4,765 | 28,300 |
| August 21, 2025 | 4,750 | 4,770 | 4,770 | 4,795 | 4,735 | 22,900 |
| August 20, 2025 | 4,665 | 4,735 | 4,735 | 4,790 | 4,640 | 33,800 |
| August 19, 2025 | 4,780 | 4,685 | 4,685 | 4,810 | 4,685 | 40,500 |
| August 18, 2025 | 4,620 | 4,755 | 4,755 | 4,760 | 4,610 | 42,600 |
| August 15, 2025 | 4,565 | 4,605 | 4,605 | 4,620 | 4,520 | 37,000 |
| August 14, 2025 | 4,605 | 4,570 | 4,570 | 4,645 | 4,570 | 26,100 |
| August 13, 2025 | 4,595 | 4,650 | 4,650 | 4,650 | 4,510 | 55,100 |
| August 12, 2025 | 4,640 | 4,555 | 4,555 | 4,640 | 4,485 | 70,900 |
| August 08, 2025 | 4,560 | 4,645 | 4,645 | 4,890 | 4,430 | 133,900 |
| August 07, 2025 | 4,515 | 4,520 | 4,520 | 4,570 | 4,495 | 35,400 |
| August 06, 2025 | 4,530 | 4,540 | 4,540 | 4,570 | 4,530 | 14,600 |
| August 05, 2025 | 4,500 | 4,520 | 4,520 | 4,550 | 4,500 | 18,100 |
| August 04, 2025 | 4,420 | 4,495 | 4,495 | 4,495 | 4,420 | 22,000 |
| August 01, 2025 | 4,380 | 4,490 | 4,490 | 4,490 | 4,380 | 52,900 |
| July 31, 2025 | 4,340 | 4,375 | 4,375 | 4,380 | 4,320 | 21,000 |
| July 30, 2025 | 4,335 | 4,305 | 4,305 | 4,380 | 4,305 | 89,300 |
| July 29, 2025 | 4,330 | 4,335 | 4,335 | 4,340 | 4,300 | 22,700 |
| July 28, 2025 | 4,330 | 4,330 | 4,330 | 4,335 | 4,280 | 17,400 |
| July 25, 2025 | 4,315 | 4,325 | 4,325 | 4,335 | 4,255 | 30,800 |
| July 24, 2025 | 4,240 | 4,315 | 4,315 | 4,325 | 4,240 | 36,100 |
| July 23, 2025 | 4,205 | 4,240 | 4,240 | 4,245 | 4,190 | 32,600 |
| July 22, 2025 | 4,190 | 4,185 | 4,185 | 4,225 | 4,160 | 24,000 |
| July 18, 2025 | 4,220 | 4,185 | 4,185 | 4,220 | 4,160 | 23,600 |
| July 17, 2025 | 4,215 | 4,210 | 4,210 | 4,230 | 4,205 | 18,300 |
| July 16, 2025 | 4,260 | 4,215 | 4,215 | 4,285 | 4,195 | 27,000 |
| July 15, 2025 | 4,250 | 4,280 | 4,280 | 4,290 | 4,245 | 23,400 |
| July 14, 2025 | 4,245 | 4,245 | 4,245 | 4,285 | 4,225 | 24,600 |
| July 11, 2025 | 4,180 | 4,255 | 4,255 | 4,270 | 4,175 | 42,000 |
| July 10, 2025 | 4,160 | 4,160 | 4,160 | 4,210 | 4,130 | 46,700 |
| July 09, 2025 | 4,110 | 4,120 | 4,120 | 4,155 | 4,100 | 32,000 |
| July 08, 2025 | 4,090 | 4,095 | 4,095 | 4,140 | 4,080 | 48,500 |
| July 07, 2025 | 4,200 | 4,105 | 4,105 | 4,215 | 4,085 | 47,400 |
| July 04, 2025 | 4,265 | 4,200 | 4,200 | 4,275 | 4,200 | 28,200 |
| July 03, 2025 | 4,285 | 4,260 | 4,260 | 4,285 | 4,210 | 33,900 |
| July 02, 2025 | 4,245 | 4,270 | 4,270 | 4,300 | 4,245 | 28,100 |
| July 01, 2025 | 4,330 | 4,265 | 4,265 | 4,330 | 4,260 | 29,000 |