5,662.00
+14(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,660 | 5,662 | 5,662 | 5,662 | 5,641 | 201,400 |
| October 02, 2025 | 5,650 | 5,648 | 5,648 | 5,664 | 5,640 | 254,100 |
| October 01, 2025 | 5,647 | 5,646 | 5,646 | 5,654 | 5,636 | 254,900 |
| September 30, 2025 | 5,660 | 5,647 | 5,647 | 5,672 | 5,647 | 206,100 |
| September 29, 2025 | 5,685 | 5,685 | 5,685 | 5,687 | 5,663 | 204,700 |
| September 26, 2025 | 5,648 | 5,685 | 5,685 | 5,690 | 5,648 | 232,100 |
| September 25, 2025 | 5,690 | 5,692 | 5,692 | 5,697 | 5,680 | 90,400 |
| September 24, 2025 | 5,677 | 5,680 | 5,680 | 5,682 | 5,664 | 179,500 |
| September 22, 2025 | 5,642 | 5,675 | 5,675 | 5,679 | 5,642 | 230,100 |
| September 19, 2025 | 5,645 | 5,640 | 5,640 | 5,663 | 5,634 | 466,000 |
| September 18, 2025 | 5,670 | 5,667 | 5,667 | 5,670 | 5,641 | 125,200 |
| September 17, 2025 | 5,641 | 5,670 | 5,670 | 5,679 | 5,638 | 149,200 |
| September 16, 2025 | 5,631 | 5,648 | 5,648 | 5,648 | 5,627 | 356,700 |
| September 12, 2025 | 5,640 | 5,629 | 5,629 | 5,641 | 5,625 | 424,800 |
| September 11, 2025 | 5,645 | 5,636 | 5,636 | 5,650 | 5,630 | 281,500 |
| September 10, 2025 | 5,648 | 5,651 | 5,651 | 5,658 | 5,640 | 193,300 |
| September 09, 2025 | 5,636 | 5,649 | 5,649 | 5,650 | 5,632 | 214,800 |
| September 08, 2025 | 5,640 | 5,632 | 5,632 | 5,652 | 5,631 | 173,600 |
| September 05, 2025 | 5,642 | 5,646 | 5,646 | 5,646 | 5,632 | 184,800 |
| September 04, 2025 | 5,629 | 5,637 | 5,637 | 5,637 | 5,623 | 190,400 |
| September 03, 2025 | 5,626 | 5,629 | 5,629 | 5,630 | 5,620 | 253,400 |
| September 02, 2025 | 5,627 | 5,625 | 5,625 | 5,634 | 5,625 | 196,500 |
| September 01, 2025 | 5,631 | 5,634 | 5,634 | 5,645 | 5,629 | 127,800 |
| August 29, 2025 | 5,630 | 5,630 | 5,630 | 5,635 | 5,626 | 198,500 |
| August 28, 2025 | 5,632 | 5,630 | 5,630 | 5,637 | 5,629 | 212,800 |
| August 27, 2025 | 5,639 | 5,635 | 5,635 | 5,647 | 5,635 | 99,900 |
| August 26, 2025 | 5,621 | 5,645 | 5,645 | 5,645 | 5,621 | 325,800 |
| August 25, 2025 | 5,630 | 5,630 | 5,630 | 5,635 | 5,619 | 476,400 |
| August 22, 2025 | 5,647 | 5,650 | 5,650 | 5,664 | 5,644 | 173,500 |
| August 21, 2025 | 5,637 | 5,651 | 5,651 | 5,657 | 5,634 | 138,200 |
| August 20, 2025 | 5,639 | 5,635 | 5,635 | 5,649 | 5,634 | 233,700 |
| August 19, 2025 | 5,635 | 5,653 | 5,653 | 5,660 | 5,635 | 183,800 |
| August 18, 2025 | 5,633 | 5,631 | 5,631 | 5,642 | 5,630 | 218,800 |
| August 15, 2025 | 5,633 | 5,631 | 5,631 | 5,645 | 5,631 | 258,500 |
| August 14, 2025 | 5,633 | 5,631 | 5,631 | 5,639 | 5,627 | 235,100 |
| August 13, 2025 | 5,643 | 5,640 | 5,640 | 5,664 | 5,629 | 225,900 |
| August 12, 2025 | 5,655 | 5,630 | 5,630 | 5,678 | 5,621 | 292,400 |
| August 08, 2025 | 5,678 | 5,676 | 5,676 | 5,689 | 5,655 | 126,000 |
| August 07, 2025 | 5,649 | 5,678 | 5,678 | 5,687 | 5,645 | 245,600 |
| August 06, 2025 | 5,680 | 5,651 | 5,651 | 5,694 | 5,648 | 311,000 |
| August 05, 2025 | 5,625 | 5,694 | 5,694 | 5,694 | 5,624 | 326,300 |
| August 04, 2025 | 5,615 | 5,619 | 5,619 | 5,628 | 5,611 | 314,300 |
| August 01, 2025 | 5,615 | 5,630 | 5,630 | 5,644 | 5,612 | 567,000 |
| July 31, 2025 | 5,614 | 5,614 | 5,614 | 5,624 | 5,609 | 887,300 |
| July 30, 2025 | 5,630 | 5,615 | 5,615 | 5,634 | 5,604 | 1.29M |
| July 29, 2025 | 6,189 | 6,205 | 6,205 | 6,256 | 6,150 | 133,600 |
| July 28, 2025 | 6,137 | 6,169 | 6,169 | 6,243 | 6,074 | 234,300 |
| July 25, 2025 | 6,092 | 6,163 | 6,163 | 6,241 | 6,050 | 384,200 |
| July 24, 2025 | 5,980 | 6,037 | 6,037 | 6,065 | 5,941 | 154,700 |
| July 23, 2025 | 5,859 | 5,967 | 5,967 | 6,018 | 5,849 | 131,400 |
| July 22, 2025 | 5,890 | 5,845 | 5,845 | 5,916 | 5,841 | 87,500 |
| July 18, 2025 | 5,960 | 5,915 | 5,915 | 5,960 | 5,904 | 79,200 |
| July 17, 2025 | 5,870 | 5,902 | 5,902 | 5,939 | 5,854 | 60,600 |
| July 16, 2025 | 5,894 | 5,916 | 5,916 | 5,950 | 5,875 | 142,500 |
| July 15, 2025 | 5,996 | 5,906 | 5,906 | 5,996 | 5,887 | 89,700 |
| July 14, 2025 | 5,990 | 5,967 | 5,967 | 6,016 | 5,952 | 109,500 |
| July 11, 2025 | 6,024 | 5,990 | 5,990 | 6,117 | 5,990 | 142,800 |
| July 10, 2025 | 6,002 | 6,000 | 6,000 | 6,010 | 5,930 | 144,200 |
| July 09, 2025 | 5,935 | 6,006 | 6,006 | 6,039 | 5,932 | 102,200 |
| July 08, 2025 | 5,951 | 5,947 | 5,947 | 5,996 | 5,900 | 120,400 |