5,170.00
-30(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,180 | 5,170 | 5,170 | 5,210 | 5,090 | 68,000 |
| September 25, 2025 | 5,260 | 5,200 | 5,200 | 5,270 | 5,180 | 45,400 |
| September 24, 2025 | 5,310 | 5,310 | 5,310 | 5,380 | 5,200 | 71,500 |
| September 22, 2025 | 5,170 | 5,320 | 5,320 | 5,440 | 5,170 | 91,400 |
| September 19, 2025 | 5,420 | 5,210 | 5,210 | 5,460 | 5,070 | 124,500 |
| September 18, 2025 | 5,030 | 5,130 | 5,130 | 5,250 | 4,980 | 78,400 |
| September 17, 2025 | 5,310 | 5,070 | 5,070 | 5,340 | 5,010 | 111,700 |
| September 16, 2025 | 5,070 | 5,110 | 5,110 | 5,160 | 5,020 | 111,700 |
| September 12, 2025 | 5,000 | 5,070 | 5,070 | 5,090 | 4,900 | 118,600 |
| September 11, 2025 | 4,685 | 5,050 | 5,050 | 5,090 | 4,680 | 184,100 |
| September 10, 2025 | 4,635 | 4,670 | 4,670 | 4,685 | 4,605 | 23,600 |
| September 09, 2025 | 4,685 | 4,655 | 4,655 | 4,780 | 4,600 | 54,100 |
| September 08, 2025 | 4,705 | 4,720 | 4,720 | 4,735 | 4,670 | 49,100 |
| September 05, 2025 | 4,575 | 4,650 | 4,650 | 4,680 | 4,565 | 47,900 |
| September 04, 2025 | 4,555 | 4,545 | 4,545 | 4,605 | 4,510 | 40,500 |
| September 03, 2025 | 4,680 | 4,625 | 4,625 | 4,700 | 4,600 | 54,000 |
| September 02, 2025 | 4,670 | 4,670 | 4,670 | 4,790 | 4,635 | 84,400 |
| September 01, 2025 | 4,670 | 4,630 | 4,630 | 4,670 | 4,490 | 98,400 |
| August 29, 2025 | 4,695 | 4,740 | 4,740 | 4,770 | 4,665 | 66,800 |
| August 28, 2025 | 4,600 | 4,700 | 4,700 | 4,720 | 4,555 | 68,800 |
| August 27, 2025 | 4,495 | 4,595 | 4,595 | 4,650 | 4,465 | 73,600 |
| August 26, 2025 | 4,520 | 4,485 | 4,485 | 4,605 | 4,480 | 56,900 |
| August 25, 2025 | 4,880 | 4,565 | 4,565 | 4,915 | 4,505 | 248,400 |
| August 22, 2025 | 4,205 | 4,530 | 4,530 | 4,535 | 4,205 | 171,100 |
| August 21, 2025 | 4,310 | 4,195 | 4,195 | 4,315 | 4,180 | 53,000 |
| August 20, 2025 | 4,405 | 4,310 | 4,310 | 4,405 | 4,175 | 200,400 |
| August 19, 2025 | 4,300 | 4,475 | 4,475 | 4,620 | 4,260 | 319,200 |
| August 18, 2025 | 4,255 | 4,245 | 4,250 | 4,370 | 4,120 | 339,600 |
| August 15, 2025 | 3,470 | 3,765 | 3,765 | 3,765 | 3,390 | 315,400 |
| August 14, 2025 | 3,420 | 3,330 | 3,330 | 3,425 | 3,325 | 83,700 |
| August 13, 2025 | 3,305 | 3,415 | 3,415 | 3,445 | 3,305 | 115,500 |
| August 12, 2025 | 3,175 | 3,275 | 3,275 | 3,310 | 3,175 | 50,700 |
| August 08, 2025 | 3,165 | 3,185 | 3,185 | 3,255 | 3,155 | 80,200 |
| August 07, 2025 | 3,200 | 3,175 | 3,175 | 3,215 | 3,160 | 56,200 |
| August 06, 2025 | 3,300 | 3,205 | 3,205 | 3,325 | 3,165 | 80,800 |
| August 05, 2025 | 3,330 | 3,315 | 3,315 | 3,345 | 3,280 | 70,900 |
| August 04, 2025 | 3,220 | 3,270 | 3,270 | 3,320 | 3,210 | 97,900 |
| August 01, 2025 | 3,360 | 3,360 | 3,360 | 3,395 | 3,255 | 58,700 |
| July 31, 2025 | 3,355 | 3,405 | 3,405 | 3,465 | 3,355 | 87,200 |
| July 30, 2025 | 3,330 | 3,375 | 3,375 | 3,395 | 3,330 | 24,300 |
| July 29, 2025 | 3,380 | 3,330 | 3,330 | 3,380 | 3,315 | 35,200 |
| July 28, 2025 | 3,380 | 3,380 | 3,380 | 3,395 | 3,300 | 37,100 |
| July 25, 2025 | 3,265 | 3,380 | 3,380 | 3,385 | 3,265 | 83,200 |
| July 24, 2025 | 3,300 | 3,280 | 3,280 | 3,325 | 3,260 | 39,700 |
| July 23, 2025 | 3,290 | 3,300 | 3,300 | 3,305 | 3,210 | 49,100 |
| July 22, 2025 | 3,175 | 3,220 | 3,220 | 3,280 | 3,175 | 45,500 |
| July 18, 2025 | 3,250 | 3,190 | 3,190 | 3,275 | 3,190 | 38,400 |
| July 17, 2025 | 3,200 | 3,215 | 3,215 | 3,240 | 3,170 | 43,500 |
| July 16, 2025 | 3,280 | 3,225 | 3,225 | 3,300 | 3,205 | 45,000 |
| July 15, 2025 | 3,170 | 3,275 | 3,275 | 3,275 | 3,140 | 37,400 |
| July 14, 2025 | 3,200 | 3,170 | 3,170 | 3,245 | 3,130 | 33,300 |
| July 11, 2025 | 3,220 | 3,160 | 3,160 | 3,255 | 3,125 | 59,000 |
| July 10, 2025 | 3,200 | 3,195 | 3,195 | 3,225 | 3,175 | 24,700 |
| July 09, 2025 | 3,240 | 3,215 | 3,215 | 3,270 | 3,200 | 26,300 |
| July 08, 2025 | 3,180 | 3,225 | 3,225 | 3,250 | 3,155 | 29,700 |
| July 07, 2025 | 3,250 | 3,200 | 3,200 | 3,280 | 3,185 | 38,100 |
| July 04, 2025 | 3,300 | 3,270 | 3,270 | 3,325 | 3,250 | 39,400 |
| July 03, 2025 | 3,230 | 3,260 | 3,260 | 3,310 | 3,230 | 39,200 |
| July 02, 2025 | 3,165 | 3,190 | 3,190 | 3,235 | 3,050 | 49,700 |
| July 01, 2025 | 3,235 | 3,235 | 3,235 | 3,275 | 3,205 | 59,700 |