5,227.00
-12(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,139 | 5,227 | 5,227 | 5,296 | 5,135 | 1.57M |
| September 25, 2025 | 5,350 | 5,239 | 5,239 | 5,352 | 5,238 | 1.35M |
| September 24, 2025 | 5,166 | 5,320 | 5,320 | 5,337 | 5,158 | 1.1M |
| September 22, 2025 | 5,347 | 5,366 | 5,366 | 5,429 | 5,332 | 680,600 |
| September 19, 2025 | 5,407 | 5,364 | 5,364 | 5,477 | 5,358 | 1.51M |
| September 18, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 748,200 |
| September 17, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 764,700 |
| September 16, 2025 | 5,415 | 5,448 | 5,448 | 5,448 | 5,379 | 1.05M |
| September 12, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 11, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 10, 2025 | 5,316 | 5,422 | 5,422 | 5,448 | 5,306 | 968,100 |
| September 09, 2025 | 5,315 | 5,309 | 5,309 | 5,376 | 5,279 | 935,500 |
| September 08, 2025 | 5,250 | 5,301 | 5,301 | 5,316 | 5,240 | 516,300 |
| September 05, 2025 | 5,210 | 5,250 | 5,250 | 5,256 | 5,196 | 487,300 |
| September 04, 2025 | 5,234 | 5,240 | 5,240 | 5,269 | 5,201 | 633,000 |
| September 03, 2025 | 5,202 | 5,233 | 5,233 | 5,260 | 5,167 | 868,100 |
| September 02, 2025 | 5,230 | 5,224 | 5,224 | 5,263 | 5,211 | 611,700 |
| September 01, 2025 | 5,227 | 5,252 | 5,252 | 5,281 | 5,215 | 744,300 |
| August 29, 2025 | 5,236 | 5,232 | 5,232 | 5,270 | 5,228 | 879,300 |
| August 28, 2025 | 5,246 | 5,252 | 5,252 | 5,286 | 5,223 | 916,000 |
| August 27, 2025 | 5,239 | 5,275 | 5,275 | 5,285 | 5,213 | 1.36M |
| August 26, 2025 | 5,295 | 5,259 | 5,259 | 5,319 | 5,257 | 1.68M |
| August 25, 2025 | 5,350 | 5,309 | 5,309 | 5,358 | 5,281 | 1.07M |
| August 22, 2025 | 5,400 | 5,360 | 5,360 | 5,411 | 5,360 | 564,900 |
| August 21, 2025 | 5,498 | 5,428 | 5,428 | 5,500 | 5,340 | 631,400 |
| August 20, 2025 | 5,458 | 5,461 | 5,461 | 5,504 | 5,424 | 872,500 |
| August 19, 2025 | 5,446 | 5,471 | 5,471 | 5,485 | 5,420 | 701,000 |
| August 18, 2025 | 5,413 | 5,447 | 5,447 | 5,505 | 5,409 | 865,000 |
| August 15, 2025 | 5,445 | 5,405 | 5,405 | 5,453 | 5,368 | 963,900 |
| August 14, 2025 | 5,427 | 5,389 | 5,389 | 5,452 | 5,362 | 1.1M |
| August 13, 2025 | 5,427 | 5,452 | 5,452 | 5,507 | 5,413 | 580,300 |
| August 12, 2025 | 5,437 | 5,439 | 5,439 | 5,483 | 5,395 | 1.12M |
| August 08, 2025 | 5,480 | 5,468 | 5,468 | 5,496 | 5,441 | 780,400 |
| August 07, 2025 | 5,424 | 5,475 | 5,475 | 5,497 | 5,417 | 899,200 |
| August 06, 2025 | 5,402 | 5,465 | 5,465 | 5,499 | 5,391 | 766,500 |
| August 05, 2025 | 5,525 | 5,474 | 5,474 | 5,581 | 5,471 | 733,100 |
| August 04, 2025 | 5,397 | 5,425 | 5,425 | 5,485 | 5,357 | 974,500 |
| August 01, 2025 | 5,422 | 5,484 | 5,484 | 5,511 | 5,420 | 1.01M |
| July 31, 2025 | 5,417 | 5,420 | 5,420 | 5,467 | 5,402 | 1.22M |
| July 30, 2025 | 5,390 | 5,445 | 5,445 | 5,469 | 5,390 | 746,700 |
| July 29, 2025 | 5,330 | 5,423 | 5,423 | 5,434 | 5,293 | 800,400 |
| July 28, 2025 | 5,386 | 5,361 | 5,361 | 5,406 | 5,326 | 1.28M |
| July 25, 2025 | 5,534 | 5,406 | 5,406 | 5,648 | 5,406 | 1.66M |
| July 24, 2025 | 5,650 | 5,535 | 5,535 | 5,655 | 5,405 | 1.67M |
| July 23, 2025 | 5,548 | 5,390 | 5,390 | 5,592 | 5,369 | 1.51M |
| July 22, 2025 | 5,563 | 5,515 | 5,515 | 5,620 | 5,495 | 691,200 |
| July 18, 2025 | 5,620 | 5,553 | 5,553 | 5,640 | 5,553 | 500,900 |
| July 17, 2025 | 5,501 | 5,605 | 5,605 | 5,609 | 5,488 | 497,000 |
| July 16, 2025 | 5,485 | 5,502 | 5,502 | 5,574 | 5,481 | 877,500 |
| July 15, 2025 | 5,539 | 5,450 | 5,450 | 5,541 | 5,431 | 583,500 |
| July 14, 2025 | 5,490 | 5,483 | 5,483 | 5,542 | 5,470 | 621,500 |
| July 11, 2025 | 5,468 | 5,490 | 5,490 | 5,551 | 5,461 | 706,900 |
| July 10, 2025 | 5,498 | 5,501 | 5,501 | 5,547 | 5,472 | 1.15M |
| July 09, 2025 | 5,519 | 5,430 | 5,430 | 5,539 | 5,410 | 859,600 |
| July 08, 2025 | 5,566 | 5,519 | 5,519 | 5,614 | 5,508 | 1.05M |
| July 07, 2025 | 5,495 | 5,565 | 5,565 | 5,570 | 5,495 | 756,200 |
| July 04, 2025 | 5,489 | 5,474 | 5,474 | 5,535 | 5,434 | 563,500 |
| July 03, 2025 | 5,606 | 5,472 | 5,472 | 5,609 | 5,426 | 1.09M |
| July 02, 2025 | 5,508 | 5,443 | 5,443 | 5,558 | 5,421 | 772,800 |
| July 01, 2025 | 5,657 | 5,563 | 5,563 | 5,658 | 5,553 | 762,200 |