5,320.00
+20(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,270 | 65,100 |
| September 25, 2025 | 5,300 | 5,300 | 5,300 | 5,330 | 5,280 | 50,100 |
| September 24, 2025 | 5,300 | 5,320 | 5,320 | 5,350 | 5,300 | 34,600 |
| September 22, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,290 | 15,300 |
| September 19, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,340 | 51,600 |
| September 18, 2025 | 5,350 | 5,410 | 5,410 | 5,430 | 5,300 | 52,500 |
| September 17, 2025 | 5,320 | 5,340 | 5,340 | 5,370 | 5,310 | 52,500 |
| September 16, 2025 | 5,300 | 5,380 | 5,380 | 5,380 | 5,270 | 58,700 |
| September 12, 2025 | 5,290 | 5,290 | 5,290 | 5,300 | 5,260 | 60,900 |
| September 11, 2025 | 5,420 | 5,310 | 5,310 | 5,430 | 5,260 | 104,400 |
| September 10, 2025 | 5,260 | 5,230 | 5,230 | 5,280 | 5,230 | 33,000 |
| September 09, 2025 | 5,300 | 5,260 | 5,260 | 5,310 | 5,240 | 32,100 |
| September 08, 2025 | 5,260 | 5,250 | 5,250 | 5,290 | 5,240 | 27,000 |
| September 05, 2025 | 5,310 | 5,260 | 5,260 | 5,340 | 5,250 | 38,800 |
| September 04, 2025 | 5,400 | 5,340 | 5,340 | 5,400 | 5,310 | 37,400 |
| September 03, 2025 | 5,450 | 5,400 | 5,400 | 5,540 | 5,380 | 108,200 |
| September 02, 2025 | 5,270 | 5,260 | 5,260 | 5,290 | 5,240 | 20,300 |
| September 01, 2025 | 5,160 | 5,270 | 5,270 | 5,270 | 5,150 | 30,800 |
| August 29, 2025 | 5,170 | 5,190 | 5,190 | 5,230 | 5,140 | 28,300 |
| August 28, 2025 | 5,200 | 5,170 | 5,170 | 5,220 | 5,170 | 23,200 |
| August 27, 2025 | 5,190 | 5,190 | 5,190 | 5,250 | 5,190 | 29,300 |
| August 26, 2025 | 5,270 | 5,180 | 5,180 | 5,280 | 5,170 | 34,300 |
| August 25, 2025 | 5,340 | 5,270 | 5,270 | 5,340 | 5,250 | 42,500 |
| August 22, 2025 | 5,420 | 5,380 | 5,380 | 5,420 | 5,360 | 29,700 |
| August 21, 2025 | 5,440 | 5,440 | 5,440 | 5,480 | 5,420 | 31,800 |
| August 20, 2025 | 5,400 | 5,470 | 5,470 | 5,540 | 5,390 | 65,200 |
| August 19, 2025 | 5,320 | 5,410 | 5,410 | 5,410 | 5,320 | 53,100 |
| August 18, 2025 | 5,300 | 5,320 | 5,320 | 5,370 | 5,280 | 61,700 |
| August 15, 2025 | 5,380 | 5,360 | 5,360 | 5,390 | 5,330 | 46,000 |
| August 14, 2025 | 5,400 | 5,430 | 5,430 | 5,490 | 5,370 | 65,800 |
| August 13, 2025 | 5,530 | 5,470 | 5,470 | 5,530 | 5,370 | 81,100 |
| August 12, 2025 | 5,420 | 5,510 | 5,510 | 5,570 | 5,400 | 250,400 |
| August 08, 2025 | 5,050 | 5,080 | 5,080 | 5,090 | 5,020 | 38,900 |
| August 07, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 5,000 | 49,600 |
| August 06, 2025 | 4,985 | 5,030 | 5,030 | 5,030 | 4,965 | 39,700 |
| August 05, 2025 | 4,930 | 4,955 | 4,955 | 4,980 | 4,915 | 33,200 |
| August 04, 2025 | 4,895 | 4,930 | 4,930 | 4,930 | 4,890 | 27,900 |
| August 01, 2025 | 4,905 | 4,935 | 4,935 | 4,955 | 4,890 | 51,800 |
| July 31, 2025 | 4,900 | 4,880 | 4,880 | 4,910 | 4,875 | 32,500 |
| July 30, 2025 | 4,865 | 4,895 | 4,895 | 4,895 | 4,840 | 27,800 |
| July 29, 2025 | 4,880 | 4,870 | 4,870 | 4,900 | 4,830 | 25,700 |
| July 28, 2025 | 4,850 | 4,880 | 4,880 | 4,885 | 4,850 | 26,300 |
| July 25, 2025 | 4,840 | 4,850 | 4,850 | 4,885 | 4,815 | 47,000 |
| July 24, 2025 | 4,780 | 4,840 | 4,840 | 4,850 | 4,780 | 50,100 |
| July 23, 2025 | 4,760 | 4,770 | 4,770 | 4,785 | 4,735 | 52,100 |
| July 22, 2025 | 4,760 | 4,745 | 4,745 | 4,760 | 4,720 | 26,600 |
| July 18, 2025 | 4,760 | 4,755 | 4,755 | 4,765 | 4,740 | 27,900 |
| July 17, 2025 | 4,720 | 4,750 | 4,750 | 4,750 | 4,705 | 29,000 |
| July 16, 2025 | 4,715 | 4,720 | 4,720 | 4,725 | 4,680 | 34,400 |
| July 15, 2025 | 4,710 | 4,715 | 4,715 | 4,720 | 4,680 | 45,000 |
| July 14, 2025 | 4,695 | 4,700 | 4,700 | 4,720 | 4,685 | 34,100 |
| July 11, 2025 | 4,685 | 4,690 | 4,690 | 4,735 | 4,685 | 30,700 |
| July 10, 2025 | 4,730 | 4,685 | 4,685 | 4,730 | 4,680 | 60,500 |
| July 09, 2025 | 4,760 | 4,745 | 4,745 | 4,795 | 4,735 | 33,000 |
| July 08, 2025 | 4,750 | 4,740 | 4,740 | 4,755 | 4,720 | 41,600 |
| July 07, 2025 | 4,775 | 4,760 | 4,760 | 4,785 | 4,750 | 28,200 |
| July 04, 2025 | 4,815 | 4,770 | 4,770 | 4,815 | 4,770 | 42,500 |
| July 03, 2025 | 4,850 | 4,815 | 4,815 | 4,885 | 4,790 | 64,600 |
| July 02, 2025 | 4,870 | 4,865 | 4,865 | 4,915 | 4,850 | 57,000 |
| July 01, 2025 | 4,890 | 4,855 | 4,855 | 4,925 | 4,850 | 43,100 |