5,950.00
-30(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,990 | 5,950 | 5,950 | 6,050 | 5,910 | 88,900 |
| September 25, 2025 | 5,970 | 5,980 | 5,980 | 5,990 | 5,900 | 71,300 |
| September 24, 2025 | 6,000 | 5,980 | 5,980 | 6,030 | 5,910 | 71,100 |
| September 22, 2025 | 5,970 | 5,980 | 5,980 | 6,070 | 5,940 | 131,100 |
| September 19, 2025 | 5,940 | 5,870 | 5,870 | 5,980 | 5,750 | 167,200 |
| September 18, 2025 | 5,820 | 5,840 | 5,840 | 5,880 | 5,790 | 114,600 |
| September 17, 2025 | 5,740 | 5,680 | 5,680 | 5,800 | 5,680 | 114,600 |
| September 16, 2025 | 5,910 | 5,800 | 5,800 | 5,950 | 5,760 | 175,500 |
| September 12, 2025 | 5,800 | 5,780 | 5,780 | 5,850 | 5,700 | 120,800 |
| September 11, 2025 | 5,800 | 5,730 | 5,730 | 5,840 | 5,680 | 165,100 |
| September 10, 2025 | 5,720 | 5,780 | 5,780 | 5,790 | 5,570 | 635,900 |
| September 09, 2025 | 6,000 | 5,910 | 5,910 | 6,060 | 5,870 | 101,700 |
| September 08, 2025 | 5,910 | 5,840 | 5,840 | 5,960 | 5,780 | 108,700 |
| September 05, 2025 | 5,550 | 5,900 | 5,900 | 5,940 | 5,550 | 208,200 |
| September 04, 2025 | 5,530 | 5,540 | 5,540 | 5,610 | 5,500 | 123,000 |
| September 03, 2025 | 5,520 | 5,480 | 5,480 | 5,590 | 5,470 | 257,800 |
| September 02, 2025 | 5,470 | 5,540 | 5,540 | 5,630 | 5,400 | 227,600 |
| September 01, 2025 | 5,620 | 5,460 | 5,460 | 5,620 | 5,410 | 125,900 |
| August 29, 2025 | 5,550 | 5,630 | 5,630 | 5,750 | 5,500 | 163,900 |
| August 28, 2025 | 5,350 | 5,470 | 5,470 | 5,490 | 5,340 | 116,700 |
| August 27, 2025 | 5,280 | 5,390 | 5,390 | 5,440 | 5,280 | 191,000 |
| August 26, 2025 | 5,560 | 5,270 | 5,270 | 5,600 | 5,270 | 466,000 |
| August 25, 2025 | 5,940 | 5,860 | 5,860 | 5,950 | 5,840 | 36,400 |
| August 22, 2025 | 5,910 | 5,850 | 5,850 | 5,930 | 5,800 | 46,800 |
| August 21, 2025 | 5,780 | 5,810 | 5,810 | 5,920 | 5,710 | 56,900 |
| August 20, 2025 | 6,020 | 5,830 | 5,830 | 6,020 | 5,810 | 56,200 |
| August 19, 2025 | 6,230 | 6,020 | 6,020 | 6,230 | 5,960 | 80,100 |
| August 18, 2025 | 6,220 | 6,230 | 6,210 | 6,280 | 6,120 | 72,100 |
| August 15, 2025 | 5,860 | 6,230 | 6,230 | 6,240 | 5,850 | 117,500 |
| August 14, 2025 | 5,760 | 5,860 | 5,860 | 5,880 | 5,750 | 62,300 |
| August 13, 2025 | 5,630 | 5,790 | 5,790 | 5,790 | 5,600 | 64,100 |
| August 12, 2025 | 5,580 | 5,600 | 5,600 | 5,650 | 5,540 | 53,600 |
| August 08, 2025 | 5,600 | 5,610 | 5,610 | 5,740 | 5,590 | 86,600 |
| August 07, 2025 | 5,430 | 5,580 | 5,580 | 5,580 | 5,420 | 104,000 |
| August 06, 2025 | 5,250 | 5,370 | 5,370 | 5,390 | 5,240 | 54,800 |
| August 05, 2025 | 5,090 | 5,250 | 5,250 | 5,300 | 5,080 | 80,600 |
| August 04, 2025 | 5,000 | 5,050 | 5,050 | 5,100 | 4,935 | 74,400 |
| August 01, 2025 | 5,100 | 5,100 | 5,100 | 5,190 | 5,040 | 85,100 |
| July 31, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,030 | 130,400 |
| July 30, 2025 | 5,190 | 5,110 | 5,110 | 5,500 | 4,985 | 337,000 |
| July 29, 2025 | 4,505 | 5,230 | 5,230 | 5,230 | 4,400 | 180,000 |
| July 28, 2025 | 4,525 | 4,525 | 4,525 | 4,555 | 4,480 | 47,900 |
| July 25, 2025 | 4,475 | 4,500 | 4,500 | 4,530 | 4,450 | 40,100 |
| July 24, 2025 | 4,430 | 4,465 | 4,465 | 4,480 | 4,375 | 45,300 |
| July 23, 2025 | 4,370 | 4,395 | 4,395 | 4,430 | 4,295 | 70,300 |
| July 22, 2025 | 4,395 | 4,375 | 4,375 | 4,425 | 4,345 | 42,000 |
| July 18, 2025 | 4,420 | 4,410 | 4,410 | 4,445 | 4,345 | 38,800 |
| July 17, 2025 | 4,460 | 4,410 | 4,410 | 4,490 | 4,385 | 83,100 |
| July 16, 2025 | 4,275 | 4,470 | 4,470 | 4,490 | 4,270 | 136,700 |
| July 15, 2025 | 4,160 | 4,250 | 4,250 | 4,295 | 4,135 | 96,700 |
| July 14, 2025 | 4,035 | 4,165 | 4,165 | 4,180 | 3,990 | 62,700 |
| July 11, 2025 | 4,005 | 4,030 | 4,030 | 4,090 | 4,005 | 44,100 |
| July 10, 2025 | 3,930 | 4,000 | 4,000 | 4,010 | 3,900 | 62,800 |
| July 09, 2025 | 3,925 | 3,875 | 3,875 | 3,965 | 3,875 | 26,600 |
| July 08, 2025 | 3,800 | 3,865 | 3,865 | 3,895 | 3,785 | 31,500 |
| July 07, 2025 | 3,900 | 3,830 | 3,830 | 3,920 | 3,800 | 24,500 |
| July 04, 2025 | 3,940 | 3,930 | 3,930 | 3,955 | 3,920 | 14,200 |
| July 03, 2025 | 3,895 | 3,925 | 3,925 | 3,955 | 3,870 | 31,300 |
| July 02, 2025 | 3,920 | 3,895 | 3,895 | 3,965 | 3,890 | 26,100 |
| July 01, 2025 | 3,955 | 3,965 | 3,965 | 3,995 | 3,915 | 31,500 |