5,430.00
+30(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,400 | 5,430 | 5,430 | 5,430 | 5,400 | 6,100 |
| September 25, 2025 | 5,420 | 5,400 | 5,400 | 5,420 | 5,400 | 1,300 |
| September 24, 2025 | 5,440 | 5,420 | 5,420 | 5,440 | 5,400 | 3,800 |
| September 22, 2025 | 5,390 | 5,440 | 5,440 | 5,440 | 5,390 | 2,000 |
| September 19, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,370 | 4,400 |
| September 18, 2025 | 5,440 | 5,400 | 5,400 | 5,480 | 5,400 | 4,900 |
| September 17, 2025 | 5,430 | 5,440 | 5,440 | 5,460 | 5,420 | 4,900 |
| September 16, 2025 | 5,450 | 5,450 | 5,450 | 5,480 | 5,440 | 2,200 |
| September 12, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,420 | 2,900 |
| September 11, 2025 | 5,490 | 5,460 | 5,460 | 5,490 | 5,430 | 4,800 |
| September 10, 2025 | 5,480 | 5,460 | 5,460 | 5,480 | 5,460 | 1,900 |
| September 09, 2025 | 5,470 | 5,460 | 5,460 | 5,480 | 5,460 | 1,400 |
| September 08, 2025 | 5,430 | 5,450 | 5,450 | 5,480 | 5,430 | 6,600 |
| September 05, 2025 | 5,450 | 5,430 | 5,430 | 5,450 | 5,400 | 1,800 |
| September 04, 2025 | 5,420 | 5,450 | 5,450 | 5,470 | 5,410 | 3,100 |
| September 03, 2025 | 5,360 | 5,410 | 5,410 | 5,450 | 5,360 | 3,800 |
| September 02, 2025 | 5,440 | 5,360 | 5,360 | 5,440 | 5,350 | 4,000 |
| September 01, 2025 | 5,460 | 5,380 | 5,380 | 5,460 | 5,380 | 5,900 |
| August 29, 2025 | 5,390 | 5,460 | 5,460 | 5,500 | 5,390 | 6,900 |
| August 28, 2025 | 5,360 | 5,380 | 5,380 | 5,390 | 5,360 | 3,300 |
| August 27, 2025 | 5,290 | 5,380 | 5,380 | 5,380 | 5,290 | 5,300 |
| August 26, 2025 | 5,280 | 5,310 | 5,310 | 5,330 | 5,280 | 3,400 |
| August 25, 2025 | 5,320 | 5,280 | 5,280 | 5,330 | 5,260 | 7,500 |
| August 22, 2025 | 5,300 | 5,300 | 5,300 | 5,300 | 5,290 | 4,900 |
| August 21, 2025 | 5,290 | 5,290 | 5,290 | 5,310 | 5,260 | 2,100 |
| August 20, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,300 | 1,900 |
| August 19, 2025 | 5,270 | 5,300 | 5,300 | 5,300 | 5,270 | 5,200 |
| August 18, 2025 | 5,240 | 5,290 | 5,290 | 5,290 | 5,240 | 2,600 |
| August 15, 2025 | 5,240 | 5,240 | 5,240 | 5,250 | 5,240 | 1,700 |
| August 14, 2025 | 5,250 | 5,240 | 5,240 | 5,270 | 5,240 | 2,400 |
| August 13, 2025 | 5,250 | 5,260 | 5,260 | 5,280 | 5,230 | 5,400 |
| August 12, 2025 | 5,280 | 5,250 | 5,250 | 5,290 | 5,220 | 4,900 |
| August 08, 2025 | 5,280 | 5,270 | 5,270 | 5,280 | 5,260 | 2,900 |
| August 07, 2025 | 5,250 | 5,260 | 5,260 | 5,280 | 5,240 | 5,300 |
| August 06, 2025 | 5,220 | 5,200 | 5,200 | 5,250 | 5,190 | 3,100 |
| August 05, 2025 | 5,230 | 5,200 | 5,200 | 5,240 | 5,190 | 4,300 |
| August 04, 2025 | 5,190 | 5,230 | 5,230 | 5,230 | 5,180 | 3,500 |
| August 01, 2025 | 5,170 | 5,190 | 5,190 | 5,210 | 5,160 | 3,700 |
| July 31, 2025 | 5,200 | 5,190 | 5,190 | 5,210 | 5,180 | 1,800 |
| July 30, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,190 | 2,400 |
| July 29, 2025 | 5,210 | 5,220 | 5,220 | 5,220 | 5,190 | 3,300 |
| July 28, 2025 | 5,190 | 5,200 | 5,200 | 5,210 | 5,180 | 3,600 |
| July 25, 2025 | 5,160 | 5,160 | 5,160 | 5,180 | 5,150 | 1,800 |
| July 24, 2025 | 5,180 | 5,150 | 5,150 | 5,180 | 5,150 | 1,000 |
| July 23, 2025 | 5,160 | 5,150 | 5,150 | 5,170 | 5,150 | 3,400 |
| July 22, 2025 | 5,210 | 5,160 | 5,160 | 5,210 | 5,160 | 3,100 |
| July 18, 2025 | 5,240 | 5,170 | 5,170 | 5,240 | 5,170 | 2,800 |
| July 17, 2025 | 5,240 | 5,200 | 5,200 | 5,240 | 5,200 | 1,600 |
| July 16, 2025 | 5,180 | 5,220 | 5,220 | 5,220 | 5,180 | 3,700 |
| July 15, 2025 | 5,170 | 5,180 | 5,180 | 5,190 | 5,170 | 2,800 |
| July 14, 2025 | 5,160 | 5,170 | 5,170 | 5,170 | 5,140 | 1,800 |
| July 11, 2025 | 5,140 | 5,120 | 5,120 | 5,140 | 5,120 | 900 |
| July 10, 2025 | 5,150 | 5,120 | 5,120 | 5,160 | 5,120 | 5,300 |
| July 09, 2025 | 5,100 | 5,110 | 5,110 | 5,120 | 5,090 | 1,700 |
| July 08, 2025 | 5,060 | 5,090 | 5,090 | 5,090 | 5,060 | 3,200 |
| July 07, 2025 | 5,060 | 5,060 | 5,060 | 5,090 | 5,060 | 3,800 |
| July 04, 2025 | 5,070 | 5,060 | 5,060 | 5,080 | 5,050 | 2,800 |
| July 03, 2025 | 5,050 | 5,050 | 5,050 | 5,070 | 5,050 | 1,500 |
| July 02, 2025 | 5,080 | 5,040 | 5,040 | 5,080 | 5,040 | 2,200 |
| July 01, 2025 | 5,040 | 5,060 | 5,060 | 5,070 | 5,030 | 1,900 |