5,800.00
+10(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,790 | 5,800 | 5,800 | 5,870 | 5,670 | 88,600 |
| September 25, 2025 | 5,750 | 5,790 | 5,790 | 5,790 | 5,710 | 27,800 |
| September 24, 2025 | 5,740 | 5,750 | 5,750 | 5,820 | 5,710 | 36,000 |
| September 22, 2025 | 5,780 | 5,790 | 5,790 | 5,920 | 5,770 | 43,400 |
| September 19, 2025 | 5,780 | 5,760 | 5,760 | 5,850 | 5,640 | 76,900 |
| September 18, 2025 | 5,770 | 5,730 | 5,730 | 5,850 | 5,690 | 63,000 |
| September 17, 2025 | 5,850 | 5,740 | 5,740 | 5,870 | 5,740 | 68,000 |
| September 16, 2025 | 5,700 | 5,890 | 5,890 | 5,900 | 5,670 | 103,600 |
| September 12, 2025 | 5,660 | 5,630 | 5,630 | 5,710 | 5,570 | 87,500 |
| September 11, 2025 | 5,480 | 5,640 | 5,640 | 5,670 | 5,440 | 121,500 |
| September 10, 2025 | 5,250 | 5,470 | 5,470 | 5,470 | 5,220 | 96,200 |
| September 09, 2025 | 5,380 | 5,190 | 5,190 | 5,390 | 5,160 | 47,600 |
| September 08, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,210 | 29,900 |
| September 05, 2025 | 5,180 | 5,220 | 5,220 | 5,230 | 5,150 | 42,500 |
| September 04, 2025 | 5,140 | 5,170 | 5,170 | 5,190 | 5,110 | 51,900 |
| September 03, 2025 | 5,070 | 5,120 | 5,120 | 5,130 | 5,040 | 52,800 |
| September 02, 2025 | 5,100 | 5,040 | 5,040 | 5,150 | 4,985 | 51,900 |
| September 01, 2025 | 5,180 | 5,050 | 5,050 | 5,190 | 4,960 | 87,200 |
| August 29, 2025 | 5,210 | 5,210 | 5,210 | 5,290 | 5,190 | 48,000 |
| August 28, 2025 | 5,110 | 5,210 | 5,210 | 5,210 | 5,070 | 40,800 |
| August 27, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,060 | 44,300 |
| August 26, 2025 | 5,110 | 5,120 | 5,120 | 5,180 | 5,110 | 34,100 |
| August 25, 2025 | 5,170 | 5,160 | 5,160 | 5,240 | 5,120 | 50,700 |
| August 22, 2025 | 5,050 | 5,110 | 5,110 | 5,170 | 5,050 | 42,000 |
| August 21, 2025 | 5,040 | 5,060 | 5,060 | 5,100 | 5,010 | 37,700 |
| August 20, 2025 | 5,200 | 5,050 | 5,050 | 5,200 | 5,050 | 66,400 |
| August 19, 2025 | 5,180 | 5,210 | 5,210 | 5,270 | 5,180 | 71,300 |
| August 18, 2025 | 5,280 | 5,150 | 5,150 | 5,280 | 5,130 | 51,900 |
| August 15, 2025 | 5,250 | 5,220 | 5,220 | 5,280 | 5,150 | 76,400 |
| August 14, 2025 | 5,200 | 5,210 | 5,210 | 5,320 | 5,190 | 63,500 |
| August 13, 2025 | 5,180 | 5,210 | 5,210 | 5,290 | 5,170 | 100,900 |
| August 12, 2025 | 5,130 | 5,160 | 5,160 | 5,240 | 5,120 | 77,500 |
| August 08, 2025 | 5,070 | 5,090 | 5,090 | 5,170 | 5,040 | 71,800 |
| August 07, 2025 | 5,110 | 5,040 | 5,040 | 5,160 | 5,040 | 61,700 |
| August 06, 2025 | 5,110 | 5,110 | 5,110 | 5,140 | 5,040 | 59,500 |
| August 05, 2025 | 5,060 | 5,150 | 5,150 | 5,220 | 5,010 | 88,100 |
| August 04, 2025 | 5,020 | 5,070 | 5,070 | 5,160 | 5,020 | 80,000 |
| August 01, 2025 | 5,280 | 5,200 | 5,200 | 5,350 | 5,140 | 128,200 |
| July 31, 2025 | 5,530 | 5,350 | 5,350 | 5,610 | 5,280 | 268,500 |
| July 30, 2025 | 5,260 | 5,480 | 5,480 | 5,610 | 5,190 | 760,500 |
| July 29, 2025 | 4,795 | 5,010 | 5,010 | 5,010 | 4,770 | 324,900 |
| July 28, 2025 | 4,255 | 4,305 | 4,305 | 4,360 | 4,190 | 117,800 |
| July 25, 2025 | 4,305 | 4,215 | 4,215 | 4,305 | 4,215 | 60,800 |
| July 24, 2025 | 4,330 | 4,320 | 4,320 | 4,390 | 4,260 | 75,200 |
| July 23, 2025 | 4,075 | 4,305 | 4,305 | 4,320 | 4,075 | 122,500 |
| July 22, 2025 | 4,040 | 4,035 | 4,035 | 4,140 | 4,000 | 39,500 |
| July 18, 2025 | 4,080 | 4,105 | 4,105 | 4,150 | 4,045 | 46,900 |
| July 17, 2025 | 3,970 | 4,045 | 4,045 | 4,055 | 3,970 | 45,000 |
| July 16, 2025 | 4,050 | 3,990 | 3,990 | 4,080 | 3,960 | 49,000 |
| July 15, 2025 | 3,900 | 4,070 | 4,070 | 4,080 | 3,850 | 94,300 |
| July 14, 2025 | 3,945 | 3,865 | 3,865 | 3,945 | 3,865 | 79,400 |
| July 11, 2025 | 3,995 | 3,955 | 3,955 | 4,065 | 3,930 | 77,900 |
| July 10, 2025 | 4,050 | 4,025 | 4,025 | 4,070 | 3,995 | 93,800 |
| July 09, 2025 | 4,140 | 4,050 | 4,050 | 4,150 | 4,045 | 41,500 |
| July 08, 2025 | 4,030 | 4,075 | 4,075 | 4,105 | 4,020 | 64,600 |
| July 07, 2025 | 4,155 | 4,065 | 4,065 | 4,165 | 4,050 | 75,300 |
| July 04, 2025 | 4,320 | 4,195 | 4,195 | 4,320 | 4,190 | 47,800 |
| July 03, 2025 | 4,270 | 4,310 | 4,310 | 4,310 | 4,225 | 75,000 |
| July 02, 2025 | 4,300 | 4,220 | 4,220 | 4,395 | 4,185 | 69,000 |
| July 01, 2025 | 4,405 | 4,360 | 4,360 | 4,420 | 4,320 | 60,900 |