5,170.00
+70(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,100 | 5,170 | 5,170 | 5,180 | 5,100 | 13,400 |
| September 25, 2025 | 5,090 | 5,100 | 5,100 | 5,140 | 5,070 | 9,200 |
| September 24, 2025 | 5,080 | 5,090 | 5,090 | 5,100 | 5,050 | 11,500 |
| September 22, 2025 | 5,210 | 5,080 | 5,080 | 5,210 | 5,080 | 9,000 |
| September 19, 2025 | 5,240 | 5,210 | 5,210 | 5,270 | 5,190 | 25,700 |
| September 18, 2025 | 5,190 | 5,200 | 5,200 | 5,220 | 5,180 | 10,500 |
| September 17, 2025 | 5,250 | 5,190 | 5,190 | 5,250 | 5,160 | 11,100 |
| September 16, 2025 | 5,250 | 5,270 | 5,270 | 5,290 | 5,240 | 11,100 |
| September 12, 2025 | 5,200 | 5,240 | 5,240 | 5,250 | 5,200 | 12,700 |
| September 11, 2025 | 5,200 | 5,240 | 5,240 | 5,250 | 5,200 | 12,700 |
| September 10, 2025 | 5,220 | 5,220 | 5,220 | 5,230 | 5,200 | 12,200 |
| September 09, 2025 | 5,160 | 5,220 | 5,220 | 5,220 | 5,140 | 16,200 |
| September 08, 2025 | 5,100 | 5,150 | 5,150 | 5,150 | 5,090 | 6,900 |
| September 05, 2025 | 5,190 | 5,100 | 5,100 | 5,190 | 5,060 | 16,100 |
| September 04, 2025 | 5,150 | 5,180 | 5,180 | 5,180 | 5,120 | 18,400 |
| September 03, 2025 | 5,140 | 5,130 | 5,130 | 5,170 | 5,090 | 14,900 |
| September 02, 2025 | 5,120 | 5,140 | 5,140 | 5,180 | 5,120 | 11,800 |
| September 01, 2025 | 5,090 | 5,120 | 5,120 | 5,180 | 5,080 | 10,400 |
| August 29, 2025 | 5,020 | 5,080 | 5,080 | 5,120 | 5,020 | 20,800 |
| August 28, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 5,010 | 14,200 |
| August 27, 2025 | 5,020 | 5,030 | 5,030 | 5,040 | 5,020 | 12,900 |
| August 26, 2025 | 5,020 | 5,020 | 5,020 | 5,060 | 5,020 | 16,800 |
| August 25, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 5,020 | 16,100 |
| August 22, 2025 | 5,100 | 5,080 | 5,080 | 5,110 | 5,070 | 10,400 |
| August 21, 2025 | 5,110 | 5,090 | 5,090 | 5,110 | 5,070 | 7,500 |
| August 20, 2025 | 5,110 | 5,100 | 5,100 | 5,150 | 5,100 | 13,500 |
| August 19, 2025 | 5,140 | 5,110 | 5,110 | 5,140 | 5,090 | 12,800 |
| August 18, 2025 | 5,120 | 5,140 | 5,140 | 5,150 | 5,080 | 15,500 |
| August 15, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,070 | 15,400 |
| August 14, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,070 | 14,200 |
| August 13, 2025 | 5,180 | 5,180 | 5,180 | 5,190 | 5,120 | 16,600 |
| August 12, 2025 | 5,120 | 5,150 | 5,150 | 5,180 | 5,090 | 21,000 |
| August 08, 2025 | 5,090 | 5,120 | 5,120 | 5,130 | 5,080 | 16,200 |
| August 07, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,070 | 13,200 |
| August 06, 2025 | 5,090 | 5,090 | 5,090 | 5,140 | 5,060 | 22,300 |
| August 05, 2025 | 5,080 | 5,100 | 5,100 | 5,150 | 5,080 | 11,100 |
| August 04, 2025 | 5,130 | 5,080 | 5,080 | 5,170 | 5,020 | 11,500 |
| August 01, 2025 | 5,130 | 5,230 | 5,230 | 5,240 | 5,130 | 21,000 |
| July 31, 2025 | 5,010 | 5,130 | 5,130 | 5,160 | 5,010 | 26,400 |
| July 30, 2025 | 5,150 | 5,040 | 5,040 | 5,150 | 5,040 | 14,700 |
| July 29, 2025 | 5,020 | 5,090 | 5,090 | 5,150 | 5,020 | 17,000 |
| July 28, 2025 | 5,050 | 5,060 | 5,060 | 5,100 | 5,010 | 17,700 |
| July 25, 2025 | 4,995 | 5,000 | 5,000 | 5,040 | 4,965 | 9,100 |
| July 24, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 5,000 | 15,600 |
| July 23, 2025 | 4,950 | 4,985 | 4,985 | 4,995 | 4,915 | 26,500 |
| July 22, 2025 | 4,900 | 4,905 | 4,905 | 4,920 | 4,830 | 9,700 |
| July 18, 2025 | 4,885 | 4,885 | 4,885 | 4,920 | 4,875 | 13,000 |
| July 17, 2025 | 4,810 | 4,850 | 4,850 | 4,855 | 4,810 | 12,400 |
| July 16, 2025 | 4,850 | 4,810 | 4,810 | 4,880 | 4,810 | 6,900 |
| July 15, 2025 | 4,865 | 4,850 | 4,850 | 4,895 | 4,830 | 7,900 |
| July 14, 2025 | 4,875 | 4,865 | 4,865 | 4,895 | 4,830 | 12,100 |
| July 11, 2025 | 4,820 | 4,840 | 4,840 | 4,895 | 4,820 | 14,100 |
| July 10, 2025 | 4,955 | 4,810 | 4,810 | 4,960 | 4,770 | 37,200 |
| July 09, 2025 | 4,800 | 4,885 | 4,885 | 4,935 | 4,800 | 19,000 |
| July 08, 2025 | 4,770 | 4,790 | 4,790 | 4,815 | 4,745 | 27,900 |
| July 07, 2025 | 4,850 | 4,735 | 4,735 | 4,850 | 4,735 | 10,700 |
| July 04, 2025 | 4,870 | 4,800 | 4,800 | 4,870 | 4,795 | 7,500 |
| July 03, 2025 | 4,780 | 4,820 | 4,820 | 4,850 | 4,780 | 12,200 |
| July 02, 2025 | 4,775 | 4,780 | 4,780 | 4,845 | 4,775 | 13,900 |
| July 01, 2025 | 4,810 | 4,775 | 4,775 | 4,825 | 4,775 | 17,700 |