5,720.00
+90(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,680 | 5,720 | 5,720 | 5,720 | 5,640 | 24,000 |
| October 02, 2025 | 5,650 | 5,630 | 5,630 | 5,710 | 5,620 | 42,400 |
| October 01, 2025 | 5,760 | 5,650 | 5,650 | 5,770 | 5,630 | 45,800 |
| September 30, 2025 | 5,890 | 5,820 | 5,820 | 5,890 | 5,780 | 27,500 |
| September 29, 2025 | 5,840 | 5,830 | 5,830 | 5,910 | 5,780 | 53,800 |
| September 26, 2025 | 5,670 | 5,870 | 5,870 | 5,880 | 5,670 | 152,000 |
| September 25, 2025 | 5,590 | 5,750 | 5,750 | 5,770 | 5,590 | 91,700 |
| September 24, 2025 | 5,710 | 5,630 | 5,630 | 5,710 | 5,630 | 73,300 |
| September 22, 2025 | 5,530 | 5,610 | 5,610 | 5,700 | 5,530 | 87,500 |
| September 19, 2025 | 5,660 | 5,610 | 5,610 | 5,680 | 5,540 | 96,700 |
| September 18, 2025 | 5,620 | 5,650 | 5,650 | 5,690 | 5,600 | 36,700 |
| September 17, 2025 | 5,600 | 5,630 | 5,630 | 5,730 | 5,540 | 52,000 |
| September 16, 2025 | 5,640 | 5,610 | 5,610 | 5,680 | 5,530 | 50,100 |
| September 12, 2025 | 5,700 | 5,640 | 5,640 | 5,730 | 5,610 | 47,200 |
| September 11, 2025 | 5,580 | 5,690 | 5,690 | 5,720 | 5,560 | 27,300 |
| September 10, 2025 | 5,650 | 5,610 | 5,610 | 5,650 | 5,570 | 27,200 |
| September 09, 2025 | 5,630 | 5,650 | 5,650 | 5,730 | 5,600 | 27,900 |
| September 08, 2025 | 5,650 | 5,630 | 5,630 | 5,670 | 5,600 | 25,100 |
| September 05, 2025 | 5,610 | 5,580 | 5,580 | 5,660 | 5,570 | 38,500 |
| September 04, 2025 | 5,600 | 5,610 | 5,610 | 5,630 | 5,560 | 33,000 |
| September 03, 2025 | 5,560 | 5,590 | 5,590 | 5,620 | 5,530 | 44,200 |
| September 02, 2025 | 5,640 | 5,590 | 5,590 | 5,650 | 5,560 | 19,000 |
| September 01, 2025 | 5,680 | 5,620 | 5,620 | 5,690 | 5,580 | 26,000 |
| August 29, 2025 | 5,660 | 5,700 | 5,700 | 5,760 | 5,650 | 18,800 |
| August 28, 2025 | 5,680 | 5,660 | 5,660 | 5,690 | 5,590 | 26,300 |
| August 27, 2025 | 5,700 | 5,680 | 5,680 | 5,730 | 5,590 | 29,600 |
| August 26, 2025 | 5,840 | 5,720 | 5,720 | 5,850 | 5,720 | 29,500 |
| August 25, 2025 | 5,730 | 5,800 | 5,800 | 5,810 | 5,720 | 31,800 |
| August 22, 2025 | 5,740 | 5,730 | 5,730 | 5,750 | 5,680 | 17,400 |
| August 21, 2025 | 5,740 | 5,740 | 5,740 | 5,770 | 5,720 | 16,400 |
| August 20, 2025 | 5,720 | 5,740 | 5,740 | 5,740 | 5,670 | 30,900 |
| August 19, 2025 | 5,640 | 5,720 | 5,720 | 5,730 | 5,560 | 50,900 |
| August 18, 2025 | 5,510 | 5,620 | 5,600 | 5,640 | 5,510 | 30,200 |
| August 15, 2025 | 5,580 | 5,510 | 5,510 | 5,580 | 5,490 | 42,300 |
| August 14, 2025 | 5,510 | 5,580 | 5,580 | 5,580 | 5,510 | 30,700 |
| August 13, 2025 | 5,610 | 5,570 | 5,570 | 5,610 | 5,450 | 41,600 |
| August 12, 2025 | 5,470 | 5,600 | 5,600 | 5,680 | 5,430 | 108,400 |
| August 08, 2025 | 5,410 | 5,420 | 5,420 | 5,460 | 5,360 | 19,500 |
| August 07, 2025 | 5,400 | 5,450 | 5,450 | 5,500 | 5,340 | 26,800 |
| August 06, 2025 | 5,330 | 5,410 | 5,410 | 5,430 | 5,300 | 16,300 |
| August 05, 2025 | 5,310 | 5,340 | 5,340 | 5,370 | 5,250 | 19,300 |
| August 04, 2025 | 5,360 | 5,350 | 5,350 | 5,400 | 5,320 | 17,300 |
| August 01, 2025 | 5,420 | 5,450 | 5,450 | 5,480 | 5,410 | 19,800 |
| July 31, 2025 | 5,280 | 5,410 | 5,410 | 5,470 | 5,280 | 38,300 |
| July 30, 2025 | 5,280 | 5,280 | 5,280 | 5,330 | 5,250 | 27,800 |
| July 29, 2025 | 5,200 | 5,240 | 5,240 | 5,260 | 5,200 | 20,600 |
| July 28, 2025 | 5,270 | 5,240 | 5,240 | 5,270 | 5,220 | 17,400 |
| July 25, 2025 | 5,230 | 5,300 | 5,300 | 5,360 | 5,230 | 30,500 |
| July 24, 2025 | 5,240 | 5,250 | 5,250 | 5,290 | 5,200 | 31,000 |
| July 23, 2025 | 5,250 | 5,220 | 5,220 | 5,300 | 5,190 | 41,400 |
| July 22, 2025 | 5,130 | 5,200 | 5,200 | 5,270 | 5,130 | 51,600 |
| July 18, 2025 | 5,230 | 5,180 | 5,180 | 5,260 | 5,180 | 25,600 |
| July 17, 2025 | 5,190 | 5,210 | 5,210 | 5,230 | 5,080 | 38,600 |
| July 16, 2025 | 5,130 | 5,190 | 5,190 | 5,240 | 5,120 | 28,200 |
| July 15, 2025 | 4,955 | 5,130 | 5,130 | 5,170 | 4,945 | 52,300 |
| July 14, 2025 | 4,945 | 4,955 | 4,955 | 5,060 | 4,945 | 32,200 |
| July 11, 2025 | 4,975 | 4,955 | 4,955 | 4,990 | 4,930 | 31,600 |
| July 10, 2025 | 5,040 | 4,975 | 4,975 | 5,040 | 4,950 | 44,500 |
| July 09, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,020 | 44,800 |
| July 08, 2025 | 5,090 | 5,020 | 5,020 | 5,110 | 5,000 | 42,900 |