5,350.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,410 | 5,350 | 5,350 | 5,610 | 5,310 | 1,000 |
| September 26, 2025 | 5,470 | 5,460 | 5,360 | 5,470 | 5,370 | 400 |
| September 25, 2025 | 5,630 | 5,470 | 5,369.82 | 5,630 | 5,470 | 1,600 |
| September 24, 2025 | 5,580 | 5,530 | 5,428.72 | 5,580 | 5,410 | 900 |
| September 22, 2025 | 5,780 | 5,500 | 5,399.27 | 5,780 | 5,370 | 7,300 |
| September 19, 2025 | 5,430 | 5,480 | 5,379.63 | 5,480 | 5,310 | 900 |
| September 18, 2025 | 5,390 | 5,410 | 5,310.92 | 5,420 | 5,370 | 1,200 |
| September 17, 2025 | 5,350 | 5,300 | 5,300 | 5,350 | 5,230 | 700 |
| September 16, 2025 | 5,290 | 5,340 | 5,340 | 5,370 | 5,290 | 1,400 |
| September 12, 2025 | 5,170 | 5,280 | 5,280 | 5,280 | 5,170 | 1,300 |
| September 11, 2025 | 5,200 | 5,250 | 5,250 | 5,250 | 5,200 | 400 |
| September 10, 2025 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 200 |
| September 09, 2025 | 5,290 | 5,270 | 5,270 | 5,380 | 5,200 | 1,800 |
| September 08, 2025 | 5,190 | 5,200 | 5,200 | 5,200 | 5,190 | 300 |
| September 05, 2025 | 5,150 | 5,190 | 5,190 | 5,190 | 5,150 | 200 |
| September 04, 2025 | 5,200 | 5,140 | 5,140 | 5,200 | 5,100 | 400 |
| September 03, 2025 | 5,210 | 5,200 | 5,200 | 5,210 | 5,200 | 400 |
| September 02, 2025 | 5,260 | 5,210 | 5,210 | 5,260 | 5,210 | 500 |
| September 01, 2025 | 5,230 | 5,210 | 5,210 | 5,250 | 5,170 | 800 |
| August 29, 2025 | 5,100 | 5,190 | 5,190 | 5,190 | 5,100 | 1,300 |
| August 28, 2025 | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | 200 |
| August 27, 2025 | 5,090 | 5,120 | 5,120 | 5,120 | 5,090 | 300 |
| August 26, 2025 | 5,100 | 5,120 | 5,120 | 5,130 | 5,100 | 900 |
| August 25, 2025 | 5,050 | 5,110 | 5,110 | 5,110 | 5,050 | 900 |
| August 22, 2025 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | 300 |
| August 21, 2025 | 5,050 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| August 20, 2025 | 5,050 | 5,050 | 5,050 | 5,050 | 5,040 | 900 |
| August 19, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| August 18, 2025 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0 |
| August 15, 2025 | 5,150 | 5,020 | 5,020 | 5,150 | 5,020 | 1,200 |
| August 14, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0 |
| August 13, 2025 | 5,050 | 5,100 | 5,100 | 5,100 | 4,900 | 1,400 |
| August 12, 2025 | 5,200 | 5,100 | 5,100 | 5,200 | 5,100 | 200 |
| August 08, 2025 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| August 07, 2025 | 5,280 | 5,190 | 5,190 | 5,280 | 5,190 | 700 |
| August 06, 2025 | 5,120 | 5,200 | 5,200 | 5,200 | 5,120 | 300 |
| August 05, 2025 | 5,180 | 5,120 | 5,120 | 5,200 | 5,120 | 300 |
| August 04, 2025 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 200 |
| August 01, 2025 | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| July 31, 2025 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0 |
| July 30, 2025 | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0 |
| July 29, 2025 | 5,060 | 5,070 | 5,070 | 5,200 | 5,050 | 1,900 |
| July 28, 2025 | 5,260 | 5,260 | 5,260 | 5,260 | 5,120 | 1,300 |
| July 25, 2025 | 5,130 | 5,160 | 5,160 | 5,160 | 5,130 | 200 |
| July 24, 2025 | 5,040 | 5,180 | 5,180 | 5,180 | 5,040 | 1,000 |
| July 23, 2025 | 5,140 | 5,140 | 5,140 | 5,140 | 5,140 | 800 |
| July 22, 2025 | 5,080 | 5,130 | 5,130 | 5,130 | 5,060 | 900 |
| July 18, 2025 | 5,040 | 5,100 | 5,100 | 5,110 | 5,000 | 2,500 |
| July 17, 2025 | 5,040 | 5,020 | 5,020 | 5,040 | 5,020 | 200 |
| July 16, 2025 | 4,995 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| July 15, 2025 | 4,910 | 5,010 | 5,010 | 5,010 | 4,910 | 2,900 |
| July 14, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| July 11, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| July 10, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | 0 |
| July 09, 2025 | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | 300 |
| July 08, 2025 | 4,960 | 4,970 | 4,970 | 4,970 | 4,960 | 1,000 |
| July 07, 2025 | 4,925 | 4,975 | 4,975 | 4,975 | 4,925 | 200 |
| July 04, 2025 | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 200 |
| July 03, 2025 | 4,860 | 4,855 | 4,855 | 4,905 | 4,855 | 2,400 |
| July 02, 2025 | 4,880 | 4,860 | 4,860 | 4,880 | 4,860 | 1,200 |