5,924.00
+100(+1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,889 | 5,924 | 5,924 | 5,945 | 5,866 | 710,100 |
| September 25, 2025 | 5,840 | 5,824 | 5,824 | 5,850 | 5,795 | 675,900 |
| September 24, 2025 | 5,885 | 5,807 | 5,807 | 5,900 | 5,744 | 666,800 |
| September 22, 2025 | 5,900 | 5,886 | 5,886 | 5,936 | 5,881 | 658,900 |
| September 19, 2025 | 5,850 | 5,872 | 5,872 | 5,950 | 5,812 | 2.84M |
| September 18, 2025 | 5,814 | 5,811 | 5,811 | 5,815 | 5,748 | 712,000 |
| September 17, 2025 | 5,792 | 5,764 | 5,764 | 5,822 | 5,743 | 853,600 |
| September 16, 2025 | 5,645 | 5,797 | 5,797 | 5,825 | 5,640 | 853,600 |
| September 12, 2025 | 5,648 | 5,642 | 5,642 | 5,648 | 5,592 | 653,100 |
| September 11, 2025 | 5,605 | 5,565 | 5,565 | 5,614 | 5,535 | 509,600 |
| September 10, 2025 | 5,561 | 5,596 | 5,596 | 5,628 | 5,529 | 578,700 |
| September 09, 2025 | 5,574 | 5,573 | 5,573 | 5,613 | 5,540 | 633,700 |
| September 08, 2025 | 5,530 | 5,574 | 5,574 | 5,575 | 5,466 | 448,000 |
| September 05, 2025 | 5,440 | 5,518 | 5,518 | 5,533 | 5,431 | 479,200 |
| September 04, 2025 | 5,444 | 5,424 | 5,424 | 5,475 | 5,400 | 487,300 |
| September 03, 2025 | 5,527 | 5,444 | 5,444 | 5,564 | 5,427 | 1.02M |
| September 02, 2025 | 5,372 | 5,568 | 5,568 | 5,629 | 5,354 | 1.32M |
| September 01, 2025 | 5,295 | 5,294 | 5,294 | 5,315 | 5,270 | 238,500 |
| August 29, 2025 | 5,284 | 5,306 | 5,306 | 5,319 | 5,265 | 360,000 |
| August 28, 2025 | 5,305 | 5,300 | 5,300 | 5,346 | 5,288 | 452,700 |
| August 27, 2025 | 5,321 | 5,332 | 5,332 | 5,346 | 5,299 | 339,100 |
| August 26, 2025 | 5,306 | 5,334 | 5,334 | 5,340 | 5,290 | 425,700 |
| August 25, 2025 | 5,355 | 5,320 | 5,320 | 5,417 | 5,299 | 497,000 |
| August 22, 2025 | 5,300 | 5,355 | 5,355 | 5,385 | 5,291 | 504,000 |
| August 21, 2025 | 5,319 | 5,275 | 5,275 | 5,326 | 5,266 | 453,500 |
| August 20, 2025 | 5,394 | 5,326 | 5,326 | 5,420 | 5,323 | 589,100 |
| August 19, 2025 | 5,404 | 5,433 | 5,433 | 5,476 | 5,384 | 476,100 |
| August 18, 2025 | 5,290 | 5,438 | 5,438 | 5,470 | 5,243 | 952,700 |
| August 15, 2025 | 5,231 | 5,232 | 5,232 | 5,252 | 5,193 | 361,900 |
| August 14, 2025 | 5,266 | 5,220 | 5,220 | 5,296 | 5,189 | 784,400 |
| August 13, 2025 | 5,200 | 5,311 | 5,311 | 5,359 | 5,188 | 1.24M |
| August 12, 2025 | 5,100 | 5,158 | 5,158 | 5,213 | 5,088 | 929,600 |
| August 08, 2025 | 4,997 | 5,068 | 5,068 | 5,087 | 4,997 | 648,300 |
| August 07, 2025 | 4,967 | 4,984 | 4,984 | 5,015 | 4,961 | 507,400 |
| August 06, 2025 | 4,896 | 4,958 | 4,958 | 5,006 | 4,896 | 669,400 |
| August 05, 2025 | 4,895 | 4,907 | 4,907 | 4,942 | 4,894 | 514,500 |
| August 04, 2025 | 4,809 | 4,891 | 4,891 | 4,911 | 4,794 | 1.05M |
| August 01, 2025 | 4,956 | 4,911 | 4,911 | 5,038 | 4,911 | 1.54M |
| July 31, 2025 | 5,155 | 5,224 | 5,224 | 5,231 | 5,143 | 597,800 |
| July 30, 2025 | 5,143 | 5,148 | 5,148 | 5,159 | 5,115 | 366,900 |
| July 29, 2025 | 5,125 | 5,120 | 5,120 | 5,166 | 5,086 | 413,100 |
| July 28, 2025 | 5,170 | 5,165 | 5,165 | 5,214 | 5,140 | 472,700 |
| July 25, 2025 | 5,200 | 5,189 | 5,189 | 5,213 | 5,160 | 414,800 |
| July 24, 2025 | 5,150 | 5,229 | 5,229 | 5,274 | 5,142 | 848,900 |
| July 23, 2025 | 5,073 | 5,120 | 5,120 | 5,170 | 5,024 | 1.25M |
| July 22, 2025 | 4,999 | 4,963 | 4,963 | 5,021 | 4,931 | 348,900 |
| July 18, 2025 | 5,064 | 5,024 | 5,024 | 5,064 | 5,022 | 290,700 |
| July 17, 2025 | 5,014 | 5,065 | 5,065 | 5,065 | 4,999 | 384,700 |
| July 16, 2025 | 5,042 | 5,014 | 5,014 | 5,067 | 5,004 | 437,500 |
| July 15, 2025 | 5,023 | 5,017 | 5,017 | 5,035 | 4,982 | 373,100 |
| July 14, 2025 | 4,978 | 5,023 | 5,023 | 5,039 | 4,949 | 622,500 |
| July 11, 2025 | 4,940 | 4,966 | 4,966 | 4,997 | 4,917 | 648,300 |
| July 10, 2025 | 4,885 | 4,890 | 4,890 | 4,920 | 4,836 | 576,300 |
| July 09, 2025 | 4,889 | 4,885 | 4,885 | 4,901 | 4,862 | 377,800 |
| July 08, 2025 | 4,780 | 4,823 | 4,823 | 4,834 | 4,772 | 403,900 |
| July 07, 2025 | 4,800 | 4,794 | 4,794 | 4,809 | 4,765 | 315,700 |
| July 04, 2025 | 4,826 | 4,795 | 4,795 | 4,857 | 4,762 | 342,400 |
| July 03, 2025 | 4,865 | 4,850 | 4,850 | 4,886 | 4,821 | 501,600 |
| July 02, 2025 | 4,786 | 4,843 | 4,843 | 4,880 | 4,776 | 564,900 |
| July 01, 2025 | 4,793 | 4,821 | 4,821 | 4,837 | 4,766 | 434,100 |