5,760.00
+110(+1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,750 | 5,760 | 5,760 | 5,960 | 5,710 | 654,800 |
| September 25, 2025 | 5,800 | 5,650 | 5,650 | 5,930 | 5,640 | 551,000 |
| September 24, 2025 | 5,560 | 5,900 | 5,900 | 5,910 | 5,490 | 851,600 |
| September 22, 2025 | 5,340 | 5,390 | 5,390 | 5,470 | 5,240 | 410,400 |
| September 19, 2025 | 5,330 | 5,340 | 5,340 | 5,350 | 5,210 | 427,800 |
| September 18, 2025 | 5,280 | 5,250 | 5,250 | 5,370 | 5,170 | 342,900 |
| September 17, 2025 | 5,390 | 5,250 | 5,250 | 5,390 | 5,200 | 455,000 |
| September 16, 2025 | 5,460 | 5,420 | 5,420 | 5,480 | 5,320 | 455,000 |
| September 12, 2025 | 5,650 | 5,460 | 5,460 | 5,680 | 5,460 | 484,700 |
| September 11, 2025 | 5,730 | 5,550 | 5,550 | 5,760 | 5,550 | 484,700 |
| September 10, 2025 | 5,620 | 5,630 | 5,630 | 5,660 | 5,560 | 222,300 |
| September 09, 2025 | 5,800 | 5,590 | 5,590 | 5,840 | 5,550 | 375,200 |
| September 08, 2025 | 5,720 | 5,780 | 5,780 | 5,790 | 5,670 | 305,700 |
| September 05, 2025 | 5,570 | 5,690 | 5,690 | 5,730 | 5,540 | 460,100 |
| September 04, 2025 | 5,420 | 5,450 | 5,450 | 5,460 | 5,290 | 538,800 |
| September 03, 2025 | 5,700 | 5,510 | 5,510 | 5,700 | 5,460 | 782,400 |
| September 02, 2025 | 5,710 | 5,750 | 5,750 | 5,810 | 5,650 | 562,500 |
| September 01, 2025 | 5,650 | 5,640 | 5,640 | 5,680 | 5,540 | 456,100 |
| August 29, 2025 | 5,250 | 5,650 | 5,650 | 5,700 | 5,250 | 900,600 |
| August 28, 2025 | 5,190 | 5,200 | 5,200 | 5,220 | 5,040 | 526,100 |
| August 27, 2025 | 5,340 | 5,290 | 5,235 | 5,340 | 5,230 | 333,100 |
| August 26, 2025 | 5,300 | 5,290 | 5,235 | 5,310 | 5,200 | 1.1M |
| August 25, 2025 | 5,390 | 5,340 | 5,284.48 | 5,420 | 5,280 | 426,600 |
| August 22, 2025 | 5,250 | 5,190 | 5,190 | 5,270 | 5,180 | 317,700 |
| August 21, 2025 | 5,160 | 5,200 | 5,200 | 5,270 | 5,150 | 267,700 |
| August 20, 2025 | 5,130 | 5,180 | 5,180 | 5,220 | 5,050 | 560,500 |
| August 19, 2025 | 5,280 | 5,310 | 5,310 | 5,360 | 5,200 | 851,000 |
| August 18, 2025 | 5,000 | 4,965 | 4,955 | 5,080 | 4,955 | 392,400 |
| August 15, 2025 | 4,800 | 4,990 | 4,990 | 5,020 | 4,745 | 508,800 |
| August 14, 2025 | 4,655 | 4,770 | 4,770 | 4,770 | 4,625 | 307,600 |
| August 13, 2025 | 4,760 | 4,700 | 4,700 | 4,765 | 4,670 | 387,400 |
| August 12, 2025 | 4,875 | 4,745 | 4,745 | 4,905 | 4,730 | 705,800 |
| August 08, 2025 | 4,850 | 4,830 | 4,830 | 4,905 | 4,785 | 369,800 |
| August 07, 2025 | 4,895 | 4,820 | 4,820 | 4,900 | 4,775 | 535,200 |
| August 06, 2025 | 4,565 | 4,685 | 4,685 | 4,690 | 4,545 | 465,400 |
| August 05, 2025 | 4,510 | 4,630 | 4,630 | 4,640 | 4,470 | 582,000 |
| August 04, 2025 | 4,255 | 4,335 | 4,335 | 4,355 | 4,240 | 271,900 |
| August 01, 2025 | 4,350 | 4,395 | 4,395 | 4,430 | 4,330 | 281,900 |
| July 31, 2025 | 4,260 | 4,380 | 4,380 | 4,405 | 4,230 | 346,400 |
| July 30, 2025 | 4,205 | 4,260 | 4,260 | 4,265 | 4,150 | 289,700 |
| July 29, 2025 | 4,175 | 4,205 | 4,205 | 4,220 | 4,090 | 254,100 |
| July 28, 2025 | 4,080 | 4,170 | 4,170 | 4,190 | 4,010 | 322,400 |
| July 25, 2025 | 4,095 | 4,090 | 4,090 | 4,140 | 4,045 | 234,400 |
| July 24, 2025 | 4,185 | 4,115 | 4,115 | 4,195 | 4,095 | 348,700 |
| July 23, 2025 | 4,300 | 4,120 | 4,120 | 4,300 | 4,050 | 735,200 |
| July 22, 2025 | 4,220 | 4,240 | 4,240 | 4,300 | 4,190 | 366,900 |
| July 18, 2025 | 4,170 | 4,220 | 4,220 | 4,235 | 4,135 | 329,300 |
| July 17, 2025 | 4,070 | 4,150 | 4,150 | 4,180 | 4,065 | 292,400 |
| July 16, 2025 | 4,070 | 4,080 | 4,080 | 4,200 | 4,055 | 342,700 |
| July 15, 2025 | 4,015 | 4,025 | 4,025 | 4,135 | 3,985 | 364,000 |
| July 14, 2025 | 4,070 | 4,020 | 4,020 | 4,095 | 3,970 | 360,500 |
| July 11, 2025 | 4,420 | 4,100 | 4,100 | 4,460 | 4,045 | 1.01M |
| July 10, 2025 | 4,190 | 4,230 | 4,230 | 4,395 | 4,105 | 1.9M |
| July 09, 2025 | 3,795 | 3,840 | 3,840 | 3,865 | 3,770 | 443,000 |
| July 08, 2025 | 3,715 | 3,800 | 3,800 | 3,835 | 3,715 | 325,900 |
| July 07, 2025 | 3,740 | 3,705 | 3,705 | 3,745 | 3,655 | 284,600 |
| July 04, 2025 | 3,790 | 3,740 | 3,740 | 3,790 | 3,710 | 206,100 |
| July 03, 2025 | 3,705 | 3,750 | 3,750 | 3,790 | 3,675 | 300,900 |
| July 02, 2025 | 3,630 | 3,690 | 3,690 | 3,755 | 3,610 | 338,800 |
| July 01, 2025 | 3,710 | 3,715 | 3,715 | 3,790 | 3,670 | 451,500 |