5,580.00
+50(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,510 | 5,580 | 5,580 | 5,600 | 5,510 | 50,100 |
| October 02, 2025 | 5,580 | 5,530 | 5,530 | 5,630 | 5,510 | 47,200 |
| October 01, 2025 | 5,600 | 5,600 | 5,600 | 5,630 | 5,540 | 63,600 |
| September 30, 2025 | 5,650 | 5,640 | 5,640 | 5,680 | 5,610 | 52,000 |
| September 29, 2025 | 5,640 | 5,610 | 5,610 | 5,650 | 5,560 | 53,500 |
| September 26, 2025 | 5,600 | 5,620 | 5,620 | 5,690 | 5,520 | 117,200 |
| September 25, 2025 | 5,540 | 5,560 | 5,560 | 5,610 | 5,540 | 44,300 |
| September 24, 2025 | 5,600 | 5,550 | 5,550 | 5,620 | 5,520 | 46,900 |
| September 22, 2025 | 5,610 | 5,590 | 5,590 | 5,640 | 5,570 | 51,200 |
| September 19, 2025 | 5,630 | 5,640 | 5,640 | 5,660 | 5,590 | 88,500 |
| September 18, 2025 | 5,650 | 5,630 | 5,630 | 5,650 | 5,600 | 30,300 |
| September 17, 2025 | 5,650 | 5,630 | 5,630 | 5,650 | 5,600 | 54,000 |
| September 16, 2025 | 5,750 | 5,650 | 5,650 | 5,760 | 5,630 | 54,000 |
| September 12, 2025 | 5,790 | 5,770 | 5,770 | 5,800 | 5,750 | 57,700 |
| September 11, 2025 | 5,760 | 5,780 | 5,780 | 5,790 | 5,710 | 54,800 |
| September 10, 2025 | 5,710 | 5,770 | 5,770 | 5,780 | 5,690 | 39,100 |
| September 09, 2025 | 5,760 | 5,710 | 5,710 | 5,800 | 5,680 | 37,800 |
| September 08, 2025 | 5,730 | 5,760 | 5,760 | 5,780 | 5,710 | 43,300 |
| September 05, 2025 | 5,670 | 5,720 | 5,720 | 5,730 | 5,630 | 67,600 |
| September 04, 2025 | 5,660 | 5,650 | 5,650 | 5,670 | 5,620 | 41,500 |
| September 03, 2025 | 5,670 | 5,620 | 5,620 | 5,670 | 5,600 | 36,200 |
| September 02, 2025 | 5,640 | 5,620 | 5,620 | 5,660 | 5,600 | 42,900 |
| September 01, 2025 | 5,600 | 5,640 | 5,640 | 5,720 | 5,600 | 62,300 |
| August 29, 2025 | 5,620 | 5,670 | 5,670 | 5,680 | 5,610 | 37,000 |
| August 28, 2025 | 5,680 | 5,650 | 5,650 | 5,690 | 5,620 | 48,300 |
| August 27, 2025 | 5,640 | 5,650 | 5,650 | 5,670 | 5,610 | 55,300 |
| August 26, 2025 | 5,690 | 5,640 | 5,640 | 5,690 | 5,610 | 49,600 |
| August 25, 2025 | 5,660 | 5,660 | 5,660 | 5,700 | 5,640 | 47,800 |
| August 22, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,620 | 42,800 |
| August 21, 2025 | 5,620 | 5,670 | 5,670 | 5,670 | 5,590 | 68,300 |
| August 20, 2025 | 5,670 | 5,620 | 5,620 | 5,750 | 5,600 | 92,800 |
| August 19, 2025 | 5,700 | 5,630 | 5,630 | 5,710 | 5,610 | 61,000 |
| August 18, 2025 | 5,690 | 5,720 | 5,720 | 5,760 | 5,690 | 81,700 |
| August 15, 2025 | 5,680 | 5,690 | 5,690 | 5,690 | 5,600 | 79,400 |
| August 14, 2025 | 5,700 | 5,640 | 5,640 | 5,710 | 5,630 | 56,100 |
| August 13, 2025 | 5,650 | 5,720 | 5,720 | 5,730 | 5,630 | 80,000 |
| August 12, 2025 | 5,700 | 5,680 | 5,680 | 5,800 | 5,660 | 124,000 |
| August 08, 2025 | 5,690 | 5,660 | 5,660 | 5,770 | 5,600 | 97,400 |
| August 07, 2025 | 5,500 | 5,610 | 5,610 | 5,620 | 5,500 | 86,000 |
| August 06, 2025 | 5,500 | 5,520 | 5,520 | 5,540 | 5,480 | 66,800 |
| August 05, 2025 | 5,590 | 5,500 | 5,500 | 5,600 | 5,460 | 196,900 |
| August 04, 2025 | 5,330 | 5,520 | 5,520 | 5,550 | 5,330 | 189,400 |
| August 01, 2025 | 5,260 | 5,410 | 5,410 | 5,430 | 5,220 | 241,200 |
| July 31, 2025 | 5,070 | 5,060 | 5,060 | 5,070 | 4,995 | 75,900 |
| July 30, 2025 | 5,040 | 5,040 | 5,040 | 5,070 | 5,030 | 138,500 |
| July 29, 2025 | 4,980 | 5,060 | 5,060 | 5,070 | 4,975 | 69,400 |
| July 28, 2025 | 5,030 | 4,990 | 4,990 | 5,030 | 4,955 | 122,300 |
| July 25, 2025 | 4,970 | 5,000 | 5,000 | 5,020 | 4,950 | 54,100 |
| July 24, 2025 | 4,945 | 4,970 | 4,970 | 4,975 | 4,905 | 67,800 |
| July 23, 2025 | 4,850 | 4,920 | 4,920 | 4,980 | 4,810 | 97,100 |
| July 22, 2025 | 4,800 | 4,840 | 4,840 | 4,885 | 4,800 | 57,700 |
| July 18, 2025 | 4,925 | 4,840 | 4,840 | 4,925 | 4,830 | 47,700 |
| July 17, 2025 | 4,880 | 4,905 | 4,905 | 4,905 | 4,850 | 51,000 |
| July 16, 2025 | 4,870 | 4,880 | 4,880 | 4,880 | 4,845 | 35,800 |
| July 15, 2025 | 4,895 | 4,870 | 4,870 | 4,900 | 4,835 | 39,300 |
| July 14, 2025 | 4,825 | 4,850 | 4,850 | 4,875 | 4,810 | 61,100 |
| July 11, 2025 | 4,745 | 4,800 | 4,800 | 4,865 | 4,740 | 98,800 |
| July 10, 2025 | 4,800 | 4,705 | 4,705 | 4,815 | 4,660 | 127,500 |
| July 09, 2025 | 4,700 | 4,755 | 4,755 | 4,760 | 4,685 | 66,900 |
| July 08, 2025 | 4,725 | 4,690 | 4,690 | 4,795 | 4,660 | 106,800 |