5,190.00
+40(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,100 | 5,190 | 5,190 | 5,190 | 5,100 | 29,600 |
| September 25, 2025 | 5,180 | 5,150 | 5,150 | 5,190 | 5,140 | 37,000 |
| September 24, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,070 | 21,500 |
| September 22, 2025 | 5,110 | 5,100 | 5,100 | 5,120 | 5,080 | 25,200 |
| September 19, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,060 | 66,900 |
| September 18, 2025 | 5,060 | 5,090 | 5,090 | 5,110 | 5,060 | 14,900 |
| September 17, 2025 | 5,060 | 5,090 | 5,090 | 5,110 | 5,060 | 16,000 |
| September 16, 2025 | 5,090 | 5,060 | 5,060 | 5,090 | 5,030 | 16,000 |
| September 12, 2025 | 5,100 | 5,110 | 5,110 | 5,120 | 5,070 | 32,900 |
| September 11, 2025 | 5,100 | 5,110 | 5,110 | 5,120 | 5,070 | 32,900 |
| September 10, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,060 | 21,900 |
| September 09, 2025 | 5,130 | 5,130 | 5,130 | 5,150 | 5,080 | 23,300 |
| September 08, 2025 | 5,120 | 5,100 | 5,100 | 5,130 | 5,080 | 18,400 |
| September 05, 2025 | 5,110 | 5,120 | 5,120 | 5,130 | 5,070 | 21,800 |
| September 04, 2025 | 5,060 | 5,090 | 5,090 | 5,100 | 5,020 | 35,500 |
| September 03, 2025 | 4,980 | 5,040 | 5,040 | 5,110 | 4,935 | 63,200 |
| September 02, 2025 | 4,980 | 4,955 | 4,955 | 4,985 | 4,945 | 22,200 |
| September 01, 2025 | 4,930 | 4,915 | 4,915 | 4,995 | 4,885 | 12,700 |
| August 29, 2025 | 4,930 | 4,925 | 4,925 | 4,950 | 4,905 | 9,200 |
| August 28, 2025 | 4,955 | 4,940 | 4,940 | 4,985 | 4,940 | 16,700 |
| August 27, 2025 | 4,895 | 4,955 | 4,955 | 4,970 | 4,895 | 25,600 |
| August 26, 2025 | 4,965 | 4,920 | 4,920 | 4,965 | 4,900 | 26,200 |
| August 25, 2025 | 4,970 | 4,975 | 4,975 | 4,990 | 4,930 | 24,900 |
| August 22, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,955 | 17,000 |
| August 21, 2025 | 4,935 | 4,960 | 4,960 | 4,975 | 4,910 | 14,800 |
| August 20, 2025 | 4,940 | 4,935 | 4,935 | 4,965 | 4,920 | 15,900 |
| August 19, 2025 | 4,950 | 4,935 | 4,935 | 4,955 | 4,920 | 19,000 |
| August 18, 2025 | 4,910 | 4,955 | 4,955 | 4,980 | 4,905 | 24,200 |
| August 15, 2025 | 4,930 | 4,905 | 4,905 | 4,955 | 4,860 | 30,900 |
| August 14, 2025 | 4,970 | 4,940 | 4,940 | 4,985 | 4,935 | 24,300 |
| August 13, 2025 | 4,980 | 5,030 | 5,030 | 5,030 | 4,930 | 41,600 |
| August 12, 2025 | 4,990 | 4,995 | 4,995 | 5,050 | 4,895 | 63,900 |
| August 08, 2025 | 4,925 | 4,950 | 4,950 | 4,970 | 4,925 | 33,900 |
| August 07, 2025 | 4,945 | 4,940 | 4,940 | 4,980 | 4,910 | 28,600 |
| August 06, 2025 | 4,870 | 4,910 | 4,910 | 4,950 | 4,860 | 33,700 |
| August 05, 2025 | 4,800 | 4,820 | 4,820 | 4,870 | 4,740 | 31,000 |
| August 04, 2025 | 4,735 | 4,795 | 4,795 | 4,825 | 4,735 | 30,200 |
| August 01, 2025 | 4,710 | 4,785 | 4,785 | 4,785 | 4,685 | 35,800 |
| July 31, 2025 | 4,685 | 4,705 | 4,705 | 4,715 | 4,670 | 26,600 |
| July 30, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,650 | 21,200 |
| July 29, 2025 | 4,635 | 4,695 | 4,695 | 4,695 | 4,635 | 24,300 |
| July 28, 2025 | 4,730 | 4,695 | 4,695 | 4,735 | 4,675 | 18,200 |
| July 25, 2025 | 4,695 | 4,680 | 4,680 | 4,720 | 4,635 | 42,200 |
| July 24, 2025 | 4,635 | 4,690 | 4,690 | 4,700 | 4,635 | 32,100 |
| July 23, 2025 | 4,670 | 4,655 | 4,655 | 4,695 | 4,640 | 43,600 |
| July 22, 2025 | 4,625 | 4,615 | 4,615 | 4,685 | 4,575 | 26,700 |
| July 18, 2025 | 4,620 | 4,625 | 4,625 | 4,655 | 4,580 | 28,600 |
| July 17, 2025 | 4,540 | 4,605 | 4,605 | 4,605 | 4,530 | 24,100 |
| July 16, 2025 | 4,595 | 4,585 | 4,585 | 4,605 | 4,550 | 16,800 |
| July 15, 2025 | 4,595 | 4,590 | 4,590 | 4,610 | 4,550 | 22,400 |
| July 14, 2025 | 4,615 | 4,605 | 4,605 | 4,680 | 4,555 | 45,200 |
| July 11, 2025 | 4,575 | 4,615 | 4,615 | 4,660 | 4,560 | 37,800 |
| July 10, 2025 | 4,595 | 4,595 | 4,595 | 4,630 | 4,575 | 113,900 |
| July 09, 2025 | 4,480 | 4,550 | 4,550 | 4,570 | 4,445 | 86,700 |
| July 08, 2025 | 4,460 | 4,480 | 4,480 | 4,505 | 4,430 | 33,200 |
| July 07, 2025 | 4,475 | 4,430 | 4,430 | 4,500 | 4,415 | 26,600 |
| July 04, 2025 | 4,500 | 4,475 | 4,475 | 4,505 | 4,455 | 20,900 |
| July 03, 2025 | 4,480 | 4,495 | 4,495 | 4,510 | 4,455 | 26,800 |
| July 02, 2025 | 4,440 | 4,480 | 4,480 | 4,515 | 4,440 | 30,000 |
| July 01, 2025 | 4,505 | 4,465 | 4,465 | 4,560 | 4,440 | 31,000 |