5,250.00
+40(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,200 | 5,250 | 5,250 | 5,300 | 5,200 | 34,000 |
| September 25, 2025 | 5,230 | 5,210 | 5,210 | 5,250 | 5,190 | 11,300 |
| September 24, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,170 | 10,100 |
| September 22, 2025 | 5,200 | 5,190 | 5,190 | 5,220 | 5,170 | 15,100 |
| September 19, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,150 | 13,300 |
| September 18, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,080 | 21,200 |
| September 17, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,080 | 21,200 |
| September 16, 2025 | 5,290 | 5,200 | 5,200 | 5,290 | 5,200 | 22,000 |
| September 12, 2025 | 5,280 | 5,340 | 5,340 | 5,390 | 5,280 | 16,200 |
| September 11, 2025 | 5,280 | 5,340 | 5,340 | 5,390 | 5,280 | 16,200 |
| September 10, 2025 | 5,230 | 5,250 | 5,250 | 5,280 | 5,220 | 5,500 |
| September 09, 2025 | 5,170 | 5,230 | 5,230 | 5,280 | 5,170 | 17,200 |
| September 08, 2025 | 5,160 | 5,170 | 5,180 | 5,200 | 5,160 | 15,000 |
| September 05, 2025 | 5,120 | 5,130 | 5,130 | 5,180 | 5,090 | 14,600 |
| September 04, 2025 | 5,100 | 5,090 | 5,090 | 5,120 | 5,060 | 15,900 |
| September 03, 2025 | 5,070 | 5,100 | 5,100 | 5,120 | 5,060 | 17,700 |
| September 02, 2025 | 5,100 | 5,080 | 5,080 | 5,100 | 5,050 | 7,100 |
| September 01, 2025 | 5,120 | 5,070 | 5,070 | 5,140 | 5,060 | 12,400 |
| August 29, 2025 | 5,070 | 5,110 | 5,110 | 5,140 | 5,050 | 19,500 |
| August 28, 2025 | 5,070 | 5,060 | 5,060 | 5,120 | 5,030 | 18,100 |
| August 27, 2025 | 5,120 | 5,070 | 5,070 | 5,160 | 5,010 | 42,200 |
| August 26, 2025 | 5,070 | 5,170 | 5,170 | 5,230 | 5,070 | 24,900 |
| August 25, 2025 | 5,170 | 5,100 | 5,100 | 5,170 | 5,060 | 13,900 |
| August 22, 2025 | 5,120 | 5,130 | 5,130 | 5,140 | 5,090 | 46,500 |
| August 21, 2025 | 5,140 | 5,170 | 5,170 | 5,180 | 5,090 | 38,700 |
| August 20, 2025 | 5,190 | 5,110 | 5,110 | 5,200 | 5,070 | 30,700 |
| August 19, 2025 | 5,090 | 5,200 | 5,200 | 5,200 | 5,070 | 24,700 |
| August 18, 2025 | 5,030 | 5,070 | 5,070 | 5,110 | 5,020 | 12,300 |
| August 15, 2025 | 5,020 | 5,030 | 5,030 | 5,040 | 5,000 | 13,500 |
| August 14, 2025 | 5,080 | 5,050 | 5,050 | 5,090 | 5,020 | 12,600 |
| August 13, 2025 | 5,070 | 5,070 | 5,070 | 5,140 | 5,010 | 38,200 |
| August 12, 2025 | 5,030 | 5,070 | 5,070 | 5,170 | 5,020 | 55,500 |
| August 08, 2025 | 4,885 | 4,815 | 4,815 | 4,890 | 4,770 | 26,500 |
| August 07, 2025 | 4,840 | 4,825 | 4,825 | 4,900 | 4,810 | 12,200 |
| August 06, 2025 | 4,740 | 4,810 | 4,810 | 4,845 | 4,720 | 11,800 |
| August 05, 2025 | 4,715 | 4,735 | 4,735 | 4,795 | 4,715 | 25,400 |
| August 04, 2025 | 4,640 | 4,690 | 4,690 | 4,710 | 4,640 | 16,000 |
| August 01, 2025 | 4,610 | 4,640 | 4,640 | 4,645 | 4,595 | 21,500 |
| July 31, 2025 | 4,560 | 4,630 | 4,630 | 4,645 | 4,525 | 25,900 |
| July 30, 2025 | 4,340 | 4,510 | 4,510 | 4,580 | 4,340 | 40,000 |
| July 29, 2025 | 4,345 | 4,355 | 4,355 | 4,375 | 4,330 | 8,400 |
| July 28, 2025 | 4,285 | 4,350 | 4,350 | 4,400 | 4,255 | 35,900 |
| July 25, 2025 | 4,170 | 4,215 | 4,215 | 4,215 | 4,155 | 22,300 |
| July 24, 2025 | 4,160 | 4,165 | 4,165 | 4,180 | 4,140 | 24,600 |
| July 23, 2025 | 4,155 | 4,150 | 4,150 | 4,160 | 4,120 | 21,700 |
| July 22, 2025 | 4,100 | 4,130 | 4,130 | 4,135 | 4,095 | 21,100 |
| July 18, 2025 | 4,115 | 4,085 | 4,085 | 4,140 | 4,070 | 22,400 |
| July 17, 2025 | 4,110 | 4,115 | 4,115 | 4,120 | 4,090 | 9,200 |
| July 16, 2025 | 4,110 | 4,110 | 4,110 | 4,120 | 4,090 | 9,800 |
| July 15, 2025 | 4,100 | 4,105 | 4,105 | 4,150 | 4,100 | 15,700 |
| July 14, 2025 | 4,080 | 4,090 | 4,090 | 4,110 | 4,075 | 15,300 |
| July 11, 2025 | 4,065 | 4,080 | 4,080 | 4,110 | 4,065 | 13,900 |
| July 10, 2025 | 4,080 | 4,065 | 4,065 | 4,125 | 4,060 | 14,100 |
| July 09, 2025 | 4,040 | 4,065 | 4,065 | 4,085 | 4,025 | 22,800 |
| July 08, 2025 | 4,015 | 4,020 | 4,020 | 4,050 | 4,005 | 18,700 |
| July 07, 2025 | 4,015 | 4,020 | 4,020 | 4,055 | 4,010 | 13,500 |
| July 04, 2025 | 4,025 | 4,020 | 4,020 | 4,050 | 4,005 | 11,200 |
| July 03, 2025 | 4,060 | 4,020 | 4,020 | 4,070 | 4,000 | 31,600 |
| July 02, 2025 | 4,115 | 4,060 | 4,060 | 4,120 | 4,060 | 9,600 |
| July 01, 2025 | 4,085 | 4,110 | 4,110 | 4,130 | 4,055 | 16,100 |