5,180.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,190 | 5,180 | 5,180 | 5,200 | 5,140 | 65,400 |
| September 25, 2025 | 5,200 | 5,190 | 5,190 | 5,210 | 5,160 | 19,800 |
| September 24, 2025 | 5,190 | 5,160 | 5,160 | 5,190 | 5,130 | 22,600 |
| September 22, 2025 | 5,160 | 5,140 | 5,140 | 5,180 | 5,140 | 15,100 |
| September 19, 2025 | 5,170 | 5,140 | 5,140 | 5,190 | 5,140 | 20,900 |
| September 18, 2025 | 5,170 | 5,140 | 5,140 | 5,170 | 5,130 | 20,200 |
| September 17, 2025 | 5,240 | 5,180 | 5,180 | 5,240 | 5,170 | 24,900 |
| September 16, 2025 | 5,250 | 5,240 | 5,240 | 5,250 | 5,230 | 12,300 |
| September 12, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,220 | 11,000 |
| September 11, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,220 | 11,000 |
| September 10, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,230 | 26,300 |
| September 09, 2025 | 5,320 | 5,270 | 5,270 | 5,320 | 5,250 | 20,600 |
| September 08, 2025 | 5,270 | 5,290 | 5,290 | 5,310 | 5,270 | 13,400 |
| September 05, 2025 | 5,270 | 5,270 | 5,270 | 5,270 | 5,230 | 15,100 |
| September 04, 2025 | 5,220 | 5,250 | 5,250 | 5,250 | 5,190 | 13,800 |
| September 03, 2025 | 5,210 | 5,220 | 5,220 | 5,220 | 5,180 | 13,100 |
| September 02, 2025 | 5,170 | 5,180 | 5,180 | 5,210 | 5,150 | 14,000 |
| September 01, 2025 | 5,170 | 5,170 | 5,170 | 5,210 | 5,140 | 20,400 |
| August 29, 2025 | 5,160 | 5,160 | 5,160 | 5,210 | 5,150 | 12,200 |
| August 28, 2025 | 5,170 | 5,180 | 5,180 | 5,200 | 5,150 | 10,900 |
| August 27, 2025 | 5,200 | 5,170 | 5,170 | 5,220 | 5,160 | 19,300 |
| August 26, 2025 | 5,260 | 5,220 | 5,220 | 5,260 | 5,200 | 12,300 |
| August 25, 2025 | 5,260 | 5,260 | 5,260 | 5,280 | 5,240 | 16,900 |
| August 22, 2025 | 5,180 | 5,200 | 5,200 | 5,230 | 5,160 | 25,600 |
| August 21, 2025 | 5,150 | 5,160 | 5,160 | 5,180 | 5,140 | 12,900 |
| August 20, 2025 | 5,160 | 5,160 | 5,160 | 5,170 | 5,140 | 13,100 |
| August 19, 2025 | 5,150 | 5,150 | 5,150 | 5,180 | 5,140 | 16,200 |
| August 18, 2025 | 5,130 | 5,150 | 5,150 | 5,150 | 5,100 | 22,100 |
| August 15, 2025 | 5,160 | 5,130 | 5,130 | 5,160 | 5,100 | 10,900 |
| August 14, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,110 | 8,800 |
| August 13, 2025 | 5,100 | 5,160 | 5,160 | 5,160 | 5,100 | 19,400 |
| August 12, 2025 | 5,120 | 5,070 | 5,070 | 5,140 | 5,050 | 30,200 |
| August 08, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,050 | 16,000 |
| August 07, 2025 | 5,040 | 5,070 | 5,070 | 5,080 | 5,040 | 11,800 |
| August 06, 2025 | 5,000 | 5,040 | 5,040 | 5,070 | 5,000 | 11,500 |
| August 05, 2025 | 4,990 | 5,000 | 5,000 | 5,020 | 4,990 | 7,700 |
| August 04, 2025 | 5,000 | 5,010 | 5,010 | 5,010 | 4,965 | 16,500 |
| August 01, 2025 | 5,010 | 5,020 | 5,020 | 5,030 | 4,990 | 11,200 |
| July 31, 2025 | 5,040 | 5,010 | 5,010 | 5,040 | 5,000 | 8,500 |
| July 30, 2025 | 5,020 | 5,010 | 5,010 | 5,030 | 4,955 | 17,500 |
| July 29, 2025 | 4,990 | 5,010 | 5,010 | 5,020 | 4,960 | 10,800 |
| July 28, 2025 | 4,985 | 5,020 | 5,020 | 5,030 | 4,985 | 9,100 |
| July 25, 2025 | 4,940 | 5,000 | 5,000 | 5,000 | 4,925 | 28,400 |
| July 24, 2025 | 4,905 | 4,940 | 4,940 | 4,940 | 4,905 | 18,400 |
| July 23, 2025 | 4,865 | 4,920 | 4,920 | 4,920 | 4,860 | 28,200 |
| July 22, 2025 | 4,855 | 4,870 | 4,870 | 4,885 | 4,845 | 9,000 |
| July 18, 2025 | 4,865 | 4,845 | 4,845 | 4,865 | 4,820 | 7,600 |
| July 17, 2025 | 4,840 | 4,860 | 4,860 | 4,865 | 4,810 | 6,900 |
| July 16, 2025 | 4,885 | 4,840 | 4,840 | 4,885 | 4,840 | 15,300 |
| July 15, 2025 | 4,880 | 4,875 | 4,875 | 4,910 | 4,870 | 18,900 |
| July 14, 2025 | 4,885 | 4,880 | 4,880 | 4,925 | 4,865 | 18,800 |
| July 11, 2025 | 4,860 | 4,885 | 4,885 | 4,885 | 4,850 | 13,600 |
| July 10, 2025 | 4,835 | 4,850 | 4,850 | 4,855 | 4,830 | 7,400 |
| July 09, 2025 | 4,795 | 4,835 | 4,835 | 4,860 | 4,795 | 16,800 |
| July 08, 2025 | 4,775 | 4,795 | 4,795 | 4,800 | 4,770 | 9,500 |
| July 07, 2025 | 4,770 | 4,775 | 4,775 | 4,775 | 4,750 | 6,700 |
| July 04, 2025 | 4,780 | 4,770 | 4,770 | 4,790 | 4,770 | 6,200 |
| July 03, 2025 | 4,745 | 4,785 | 4,785 | 4,815 | 4,745 | 34,900 |
| July 02, 2025 | 4,650 | 4,725 | 4,725 | 4,730 | 4,650 | 8,800 |
| July 01, 2025 | 4,730 | 4,665 | 4,665 | 4,730 | 4,655 | 40,000 |