5,947.00
-29(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,010 | 5,947 | 5,947 | 6,044 | 5,920 | 294,000 |
| September 25, 2025 | 5,910 | 5,976 | 5,976 | 5,992 | 5,865 | 251,700 |
| September 24, 2025 | 5,880 | 5,870 | 5,870 | 5,930 | 5,842 | 199,600 |
| September 22, 2025 | 5,835 | 5,890 | 5,890 | 5,948 | 5,820 | 183,500 |
| September 19, 2025 | 6,150 | 5,808 | 5,808 | 6,160 | 5,808 | 669,000 |
| September 18, 2025 | 6,066 | 6,130 | 6,130 | 6,153 | 6,009 | 227,600 |
| September 17, 2025 | 6,000 | 6,021 | 6,021 | 6,079 | 5,993 | 227,600 |
| September 16, 2025 | 5,950 | 6,023 | 6,023 | 6,058 | 5,900 | 322,100 |
| September 12, 2025 | 5,850 | 5,920 | 5,920 | 5,926 | 5,781 | 280,500 |
| September 11, 2025 | 5,775 | 5,785 | 5,785 | 5,828 | 5,727 | 184,500 |
| September 10, 2025 | 5,880 | 5,770 | 5,770 | 5,889 | 5,770 | 145,200 |
| September 09, 2025 | 5,863 | 5,855 | 5,855 | 5,868 | 5,820 | 135,900 |
| September 08, 2025 | 5,820 | 5,834 | 5,834 | 5,885 | 5,803 | 163,300 |
| September 05, 2025 | 5,785 | 5,764 | 5,764 | 5,811 | 5,732 | 161,300 |
| September 04, 2025 | 5,818 | 5,853 | 5,853 | 5,853 | 5,780 | 141,700 |
| September 03, 2025 | 5,722 | 5,790 | 5,790 | 5,839 | 5,721 | 171,800 |
| September 02, 2025 | 5,764 | 5,718 | 5,718 | 5,818 | 5,717 | 169,500 |
| September 01, 2025 | 5,760 | 5,765 | 5,765 | 5,794 | 5,662 | 173,200 |
| August 29, 2025 | 5,670 | 5,702 | 5,702 | 5,756 | 5,670 | 249,400 |
| August 28, 2025 | 5,744 | 5,686 | 5,686 | 5,747 | 5,685 | 151,500 |
| August 27, 2025 | 5,676 | 5,696 | 5,696 | 5,735 | 5,663 | 153,600 |
| August 26, 2025 | 5,711 | 5,695 | 5,695 | 5,741 | 5,669 | 286,900 |
| August 25, 2025 | 5,898 | 5,745 | 5,745 | 5,948 | 5,745 | 217,900 |
| August 22, 2025 | 5,843 | 5,870 | 5,870 | 5,894 | 5,795 | 186,300 |
| August 21, 2025 | 5,896 | 5,855 | 5,855 | 5,922 | 5,838 | 148,700 |
| August 20, 2025 | 5,961 | 5,917 | 5,917 | 6,032 | 5,917 | 229,000 |
| August 19, 2025 | 5,890 | 5,915 | 5,915 | 5,925 | 5,822 | 180,100 |
| August 18, 2025 | 5,839 | 5,894 | 5,885 | 5,894 | 5,803 | 162,500 |
| August 15, 2025 | 5,825 | 5,803 | 5,803 | 5,840 | 5,768 | 158,900 |
| August 14, 2025 | 5,997 | 5,858 | 5,858 | 6,044 | 5,858 | 228,800 |
| August 13, 2025 | 5,921 | 5,930 | 5,930 | 5,995 | 5,841 | 244,300 |
| August 12, 2025 | 5,846 | 5,890 | 5,890 | 5,933 | 5,693 | 377,200 |
| August 08, 2025 | 6,005 | 5,844 | 5,844 | 6,045 | 5,792 | 798,100 |
| August 07, 2025 | 5,886 | 6,054 | 6,054 | 6,054 | 5,866 | 386,300 |
| August 06, 2025 | 5,817 | 5,865 | 5,865 | 5,867 | 5,785 | 233,800 |
| August 05, 2025 | 5,905 | 5,832 | 5,832 | 5,942 | 5,832 | 180,800 |
| August 04, 2025 | 5,815 | 5,874 | 5,874 | 5,879 | 5,788 | 163,900 |
| August 01, 2025 | 5,789 | 5,854 | 5,854 | 5,865 | 5,779 | 145,900 |
| July 31, 2025 | 5,709 | 5,826 | 5,826 | 5,865 | 5,685 | 236,700 |
| July 30, 2025 | 5,670 | 5,684 | 5,684 | 5,731 | 5,642 | 633,300 |
| July 29, 2025 | 5,757 | 5,701 | 5,701 | 5,800 | 5,681 | 213,200 |
| July 28, 2025 | 5,759 | 5,793 | 5,793 | 5,825 | 5,726 | 245,500 |
| July 25, 2025 | 5,776 | 5,717 | 5,717 | 5,787 | 5,693 | 190,800 |
| July 24, 2025 | 5,826 | 5,842 | 5,842 | 5,905 | 5,814 | 201,800 |
| July 23, 2025 | 5,594 | 5,832 | 5,832 | 5,846 | 5,569 | 462,800 |
| July 22, 2025 | 5,560 | 5,507 | 5,507 | 5,579 | 5,480 | 263,800 |
| July 18, 2025 | 5,635 | 5,572 | 5,572 | 5,659 | 5,572 | 164,400 |
| July 17, 2025 | 5,542 | 5,606 | 5,606 | 5,636 | 5,521 | 253,100 |
| July 16, 2025 | 5,750 | 5,577 | 5,577 | 5,760 | 5,577 | 399,300 |
| July 15, 2025 | 5,767 | 5,758 | 5,758 | 5,800 | 5,734 | 132,800 |
| July 14, 2025 | 5,827 | 5,749 | 5,749 | 5,871 | 5,743 | 224,800 |
| July 11, 2025 | 5,790 | 5,861 | 5,861 | 5,888 | 5,740 | 253,700 |
| July 10, 2025 | 5,936 | 5,749 | 5,749 | 5,972 | 5,725 | 424,000 |
| July 09, 2025 | 5,871 | 5,958 | 5,958 | 6,061 | 5,852 | 392,800 |
| July 08, 2025 | 5,899 | 5,883 | 5,883 | 5,950 | 5,802 | 275,500 |
| July 07, 2025 | 5,879 | 5,878 | 5,878 | 5,939 | 5,847 | 160,900 |
| July 04, 2025 | 5,890 | 5,896 | 5,896 | 5,930 | 5,820 | 213,900 |
| July 03, 2025 | 5,791 | 5,902 | 5,902 | 5,985 | 5,786 | 367,200 |
| July 02, 2025 | 5,655 | 5,757 | 5,757 | 5,759 | 5,641 | 229,100 |
| July 01, 2025 | 5,700 | 5,643 | 5,643 | 5,713 | 5,588 | 256,700 |