5,045.00
+121(+2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,900 | 5,045 | 5,045 | 5,080 | 4,897 | 2.45M |
| September 25, 2025 | 4,955 | 4,924 | 4,924 | 4,959 | 4,919 | 1.25M |
| September 24, 2025 | 4,900 | 4,938 | 4,938 | 4,946 | 4,855 | 2.24M |
| September 22, 2025 | 4,934 | 4,939 | 4,939 | 4,961 | 4,913 | 1.85M |
| September 19, 2025 | 5,050 | 4,934 | 4,934 | 5,054 | 4,925 | 2.84M |
| September 18, 2025 | 5,013 | 5,036 | 5,036 | 5,068 | 5,001 | 1.9M |
| September 17, 2025 | 5,013 | 5,036 | 5,036 | 5,068 | 5,001 | 2.46M |
| September 16, 2025 | 5,074 | 5,047 | 5,047 | 5,095 | 5,029 | 2.46M |
| September 12, 2025 | 5,239 | 5,244 | 5,244 | 5,280 | 5,195 | 2.22M |
| September 11, 2025 | 5,239 | 5,244 | 5,244 | 5,280 | 5,195 | 2.78M |
| September 10, 2025 | 5,332 | 5,337 | 5,337 | 5,374 | 5,292 | 2.02M |
| September 09, 2025 | 5,452 | 5,334 | 5,334 | 5,494 | 5,326 | 3.41M |
| September 08, 2025 | 5,460 | 5,522 | 5,522 | 5,543 | 5,444 | 1.45M |
| September 05, 2025 | 5,473 | 5,511 | 5,511 | 5,513 | 5,389 | 1.29M |
| September 04, 2025 | 5,410 | 5,496 | 5,496 | 5,518 | 5,400 | 1.53M |
| September 03, 2025 | 5,380 | 5,383 | 5,383 | 5,397 | 5,325 | 1.49M |
| September 02, 2025 | 5,355 | 5,317 | 5,317 | 5,396 | 5,291 | 1.04M |
| September 01, 2025 | 5,315 | 5,347 | 5,347 | 5,426 | 5,310 | 1.29M |
| August 29, 2025 | 5,398 | 5,336 | 5,336 | 5,409 | 5,308 | 2.07M |
| August 28, 2025 | 5,450 | 5,465 | 5,465 | 5,523 | 5,440 | 1.41M |
| August 27, 2025 | 5,445 | 5,435 | 5,435 | 5,470 | 5,405 | 1.19M |
| August 26, 2025 | 5,477 | 5,467 | 5,467 | 5,502 | 5,430 | 1.98M |
| August 25, 2025 | 5,520 | 5,478 | 5,478 | 5,530 | 5,440 | 1.82M |
| August 22, 2025 | 5,500 | 5,507 | 5,507 | 5,541 | 5,435 | 1.48M |
| August 21, 2025 | 5,471 | 5,500 | 5,500 | 5,521 | 5,410 | 2.29M |
| August 20, 2025 | 5,321 | 5,475 | 5,475 | 5,517 | 5,317 | 4.09M |
| August 19, 2025 | 5,678 | 5,328 | 5,328 | 5,697 | 5,310 | 8.05M |
| August 18, 2025 | 5,326 | 5,349 | 5,349 | 5,389 | 5,282 | 2.84M |
| August 15, 2025 | 5,248 | 5,241 | 5,241 | 5,255 | 5,161 | 2.69M |
| August 14, 2025 | 5,327 | 5,250 | 5,250 | 5,329 | 5,237 | 1.73M |
| August 13, 2025 | 5,402 | 5,355 | 5,355 | 5,436 | 5,303 | 2.2M |
| August 12, 2025 | 5,399 | 5,436 | 5,436 | 5,443 | 5,334 | 1.26M |
| August 08, 2025 | 5,343 | 5,377 | 5,377 | 5,395 | 5,332 | 1.21M |
| August 07, 2025 | 5,340 | 5,325 | 5,325 | 5,392 | 5,311 | 1.07M |
| August 06, 2025 | 5,203 | 5,303 | 5,303 | 5,316 | 5,190 | 1M |
| August 05, 2025 | 5,227 | 5,205 | 5,205 | 5,230 | 5,150 | 945,000 |
| August 04, 2025 | 5,105 | 5,175 | 5,175 | 5,190 | 5,099 | 1.21M |
| August 01, 2025 | 5,097 | 5,131 | 5,131 | 5,131 | 5,034 | 1.19M |
| July 31, 2025 | 4,997 | 5,069 | 5,069 | 5,088 | 4,963 | 1.93M |
| July 30, 2025 | 4,940 | 4,988 | 4,988 | 5,003 | 4,933 | 1.04M |
| July 29, 2025 | 4,851 | 4,938 | 4,938 | 4,950 | 4,813 | 1.42M |
| July 28, 2025 | 4,958 | 4,867 | 4,867 | 4,990 | 4,866 | 2.18M |
| July 25, 2025 | 5,050 | 4,998 | 4,998 | 5,080 | 4,983 | 1.21M |
| July 24, 2025 | 5,053 | 5,060 | 5,060 | 5,067 | 5,009 | 1.4M |
| July 23, 2025 | 4,978 | 5,013 | 5,013 | 5,029 | 4,938 | 2.25M |
| July 22, 2025 | 5,015 | 4,983 | 4,983 | 5,068 | 4,976 | 1.81M |
| July 18, 2025 | 5,137 | 5,039 | 5,039 | 5,164 | 5,016 | 1.58M |
| July 17, 2025 | 5,030 | 5,074 | 5,074 | 5,085 | 5,010 | 1.14M |
| July 16, 2025 | 5,030 | 5,039 | 5,039 | 5,075 | 4,818 | 3.78M |
| July 15, 2025 | 5,030 | 5,030 | 5,030 | 5,069 | 5,002 | 1.03M |
| July 14, 2025 | 4,990 | 5,007 | 5,007 | 5,030 | 4,955 | 915,800 |
| July 11, 2025 | 4,985 | 5,002 | 5,002 | 5,025 | 4,971 | 994,500 |
| July 10, 2025 | 4,975 | 4,994 | 4,994 | 5,000 | 4,934 | 1.33M |
| July 09, 2025 | 5,055 | 4,992 | 4,992 | 5,078 | 4,957 | 982,800 |
| July 08, 2025 | 5,000 | 5,047 | 5,047 | 5,061 | 4,963 | 1.67M |
| July 07, 2025 | 4,942 | 5,043 | 5,043 | 5,055 | 4,942 | 1.38M |
| July 04, 2025 | 4,902 | 4,942 | 4,942 | 4,952 | 4,898 | 704,000 |
| July 03, 2025 | 4,900 | 4,882 | 4,882 | 4,929 | 4,818 | 1.19M |
| July 02, 2025 | 4,832 | 4,926 | 4,926 | 4,956 | 4,830 | 1.29M |
| July 01, 2025 | 4,990 | 4,880 | 4,880 | 4,990 | 4,874 | 1.06M |