5,790.00
+70(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,710 | 5,790 | 5,790 | 5,850 | 5,710 | 706,100 |
| September 26, 2025 | 5,980 | 5,720 | 5,720 | 6,010 | 5,700 | 1.34M |
| September 25, 2025 | 6,090 | 6,060 | 6,060 | 6,190 | 5,980 | 1.15M |
| September 24, 2025 | 6,220 | 6,290 | 6,290 | 6,340 | 6,070 | 1.63M |
| September 22, 2025 | 5,950 | 6,320 | 6,320 | 6,380 | 5,940 | 1.74M |
| September 19, 2025 | 5,980 | 5,910 | 5,910 | 6,000 | 5,710 | 2.39M |
| September 18, 2025 | 5,530 | 5,740 | 5,740 | 5,830 | 5,380 | 1.79M |
| September 17, 2025 | 5,520 | 5,460 | 5,460 | 5,570 | 5,420 | 1.05M |
| September 16, 2025 | 5,600 | 5,570 | 5,570 | 5,720 | 5,380 | 1.92M |
| September 12, 2025 | 5,170 | 5,270 | 5,270 | 5,410 | 5,100 | 2.38M |
| September 11, 2025 | 4,790 | 5,070 | 5,070 | 5,110 | 4,790 | 2.31M |
| September 10, 2025 | 4,615 | 4,720 | 4,720 | 4,740 | 4,605 | 1.08M |
| September 09, 2025 | 4,620 | 4,555 | 4,555 | 4,715 | 4,490 | 1.11M |
| September 08, 2025 | 4,550 | 4,575 | 4,575 | 4,575 | 4,490 | 712,700 |
| September 05, 2025 | 4,355 | 4,485 | 4,485 | 4,500 | 4,315 | 1.2M |
| September 04, 2025 | 4,270 | 4,285 | 4,285 | 4,315 | 4,250 | 807,400 |
| September 03, 2025 | 4,345 | 4,305 | 4,305 | 4,400 | 4,300 | 878,500 |
| September 02, 2025 | 4,490 | 4,445 | 4,445 | 4,515 | 4,405 | 522,400 |
| September 01, 2025 | 4,565 | 4,455 | 4,455 | 4,570 | 4,370 | 1.35M |
| August 29, 2025 | 4,795 | 4,680 | 4,680 | 4,835 | 4,640 | 1.1M |
| August 28, 2025 | 4,595 | 4,765 | 4,765 | 4,775 | 4,520 | 1.43M |
| August 27, 2025 | 4,625 | 4,665 | 4,665 | 4,670 | 4,575 | 1M |
| August 26, 2025 | 4,465 | 4,605 | 4,605 | 4,630 | 4,450 | 1.07M |
| August 25, 2025 | 4,475 | 4,490 | 4,490 | 4,555 | 4,420 | 1.37M |
| August 22, 2025 | 4,540 | 4,360 | 4,360 | 4,570 | 4,350 | 1.39M |
| August 21, 2025 | 4,420 | 4,515 | 4,515 | 4,545 | 4,405 | 1.54M |
| August 20, 2025 | 4,415 | 4,415 | 4,415 | 4,470 | 4,355 | 1.74M |
| August 19, 2025 | 4,340 | 4,535 | 4,535 | 4,575 | 4,320 | 2.3M |
| August 18, 2025 | 4,330 | 4,290 | 4,280 | 4,355 | 4,245 | 1.87M |
| August 15, 2025 | 4,400 | 4,390 | 4,390 | 4,475 | 4,320 | 2.14M |
| August 14, 2025 | 4,685 | 4,450 | 4,450 | 4,690 | 4,440 | 3.51M |
| August 13, 2025 | 4,840 | 4,690 | 4,690 | 4,890 | 4,630 | 5.6M |
| August 12, 2025 | 5,390 | 5,410 | 5,410 | 5,490 | 5,310 | 1.54M |
| August 08, 2025 | 5,110 | 5,310 | 5,310 | 5,330 | 5,080 | 963,700 |
| August 07, 2025 | 5,000 | 5,100 | 5,100 | 5,100 | 4,990 | 807,100 |
| August 06, 2025 | 5,200 | 5,100 | 5,100 | 5,230 | 5,060 | 1.04M |
| August 05, 2025 | 5,320 | 5,280 | 5,280 | 5,330 | 5,180 | 901,300 |
| August 04, 2025 | 5,090 | 5,270 | 5,270 | 5,320 | 5,090 | 957,000 |
| August 01, 2025 | 5,270 | 5,320 | 5,320 | 5,380 | 5,050 | 1.85M |
| July 31, 2025 | 5,390 | 5,600 | 5,600 | 5,680 | 5,360 | 1.38M |
| July 30, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,290 | 605,900 |
| July 29, 2025 | 5,290 | 5,310 | 5,310 | 5,310 | 5,180 | 655,700 |
| July 28, 2025 | 5,460 | 5,310 | 5,310 | 5,490 | 5,290 | 830,000 |
| July 25, 2025 | 5,390 | 5,390 | 5,390 | 5,440 | 5,320 | 717,100 |
| July 24, 2025 | 5,450 | 5,370 | 5,370 | 5,490 | 5,350 | 887,100 |
| July 23, 2025 | 5,420 | 5,440 | 5,440 | 5,490 | 5,360 | 1.07M |
| July 22, 2025 | 5,320 | 5,420 | 5,420 | 5,510 | 5,320 | 956,600 |
| July 18, 2025 | 5,390 | 5,310 | 5,310 | 5,450 | 5,170 | 1.26M |
| July 17, 2025 | 5,360 | 5,470 | 5,470 | 5,490 | 5,210 | 1.19M |
| July 16, 2025 | 5,550 | 5,380 | 5,380 | 5,560 | 5,310 | 1.15M |
| July 15, 2025 | 5,250 | 5,490 | 5,490 | 5,540 | 5,200 | 1.34M |
| July 14, 2025 | 5,330 | 5,270 | 5,270 | 5,390 | 5,200 | 730,200 |
| July 11, 2025 | 5,410 | 5,380 | 5,380 | 5,520 | 5,300 | 992,700 |
| July 10, 2025 | 5,200 | 5,350 | 5,350 | 5,370 | 5,160 | 1.08M |
| July 09, 2025 | 5,370 | 5,180 | 5,180 | 5,370 | 5,140 | 1.05M |
| July 08, 2025 | 5,250 | 5,320 | 5,320 | 5,450 | 5,190 | 827,300 |
| July 07, 2025 | 5,290 | 5,330 | 5,330 | 5,400 | 5,270 | 764,000 |
| July 04, 2025 | 5,550 | 5,380 | 5,380 | 5,570 | 5,340 | 824,400 |
| July 03, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,300 | 1.03M |
| July 02, 2025 | 5,310 | 5,280 | 5,280 | 5,450 | 5,260 | 1.66M |