5,436.00
-65(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,455 | 5,436 | 5,436 | 5,530 | 5,390 | 99,600 |
| September 26, 2025 | 5,468 | 5,501 | 5,501 | 5,543 | 5,426 | 135,300 |
| September 25, 2025 | 5,499 | 5,461 | 5,461 | 5,504 | 5,431 | 84,700 |
| September 24, 2025 | 5,546 | 5,482 | 5,482 | 5,546 | 5,454 | 133,100 |
| September 22, 2025 | 5,500 | 5,524 | 5,524 | 5,527 | 5,489 | 76,700 |
| September 19, 2025 | 5,520 | 5,511 | 5,511 | 5,604 | 5,480 | 192,000 |
| September 18, 2025 | 5,542 | 5,520 | 5,520 | 5,552 | 5,442 | 113,000 |
| September 17, 2025 | 5,624 | 5,496 | 5,496 | 5,624 | 5,483 | 126,100 |
| September 16, 2025 | 5,623 | 5,636 | 5,636 | 5,686 | 5,590 | 72,500 |
| September 12, 2025 | 5,720 | 5,676 | 5,676 | 5,720 | 5,660 | 131,300 |
| September 11, 2025 | 5,686 | 5,688 | 5,688 | 5,715 | 5,634 | 76,900 |
| September 10, 2025 | 5,694 | 5,685 | 5,685 | 5,720 | 5,667 | 129,500 |
| September 09, 2025 | 5,696 | 5,692 | 5,692 | 5,726 | 5,661 | 93,600 |
| September 08, 2025 | 5,613 | 5,660 | 5,660 | 5,710 | 5,588 | 165,000 |
| September 05, 2025 | 5,593 | 5,596 | 5,596 | 5,632 | 5,550 | 151,600 |
| September 04, 2025 | 5,600 | 5,583 | 5,583 | 5,630 | 5,539 | 120,800 |
| September 03, 2025 | 5,500 | 5,592 | 5,592 | 5,603 | 5,490 | 217,900 |
| September 02, 2025 | 5,537 | 5,487 | 5,487 | 5,550 | 5,440 | 165,900 |
| September 01, 2025 | 5,460 | 5,493 | 5,493 | 5,526 | 5,446 | 132,200 |
| August 29, 2025 | 5,409 | 5,445 | 5,445 | 5,483 | 5,386 | 181,200 |
| August 28, 2025 | 5,334 | 5,364 | 5,364 | 5,399 | 5,311 | 250,400 |
| August 27, 2025 | 5,334 | 5,321 | 5,321 | 5,369 | 5,318 | 192,300 |
| August 26, 2025 | 5,318 | 5,318 | 5,318 | 5,329 | 5,286 | 191,200 |
| August 25, 2025 | 5,339 | 5,298 | 5,298 | 5,380 | 5,288 | 158,700 |
| August 22, 2025 | 5,434 | 5,386 | 5,386 | 5,440 | 5,377 | 120,800 |
| August 21, 2025 | 5,489 | 5,421 | 5,421 | 5,500 | 5,395 | 158,200 |
| August 20, 2025 | 5,498 | 5,488 | 5,488 | 5,544 | 5,451 | 191,300 |
| August 19, 2025 | 5,426 | 5,441 | 5,441 | 5,480 | 5,400 | 152,000 |
| August 18, 2025 | 5,317 | 5,370 | 5,370 | 5,386 | 5,317 | 178,700 |
| August 15, 2025 | 5,300 | 5,317 | 5,317 | 5,350 | 5,245 | 137,500 |
| August 14, 2025 | 5,394 | 5,294 | 5,294 | 5,400 | 5,269 | 172,900 |
| August 13, 2025 | 5,449 | 5,394 | 5,394 | 5,449 | 5,330 | 227,400 |
| August 12, 2025 | 5,400 | 5,409 | 5,409 | 5,462 | 5,347 | 229,400 |
| August 08, 2025 | 5,278 | 5,388 | 5,388 | 5,392 | 5,266 | 217,500 |
| August 07, 2025 | 5,387 | 5,292 | 5,292 | 5,477 | 5,245 | 313,500 |
| August 06, 2025 | 5,207 | 5,287 | 5,287 | 5,327 | 5,207 | 300,600 |
| August 05, 2025 | 5,171 | 5,307 | 5,307 | 5,478 | 5,153 | 626,700 |
| August 04, 2025 | 5,121 | 5,153 | 5,153 | 5,153 | 5,081 | 225,100 |
| August 01, 2025 | 5,067 | 5,114 | 5,114 | 5,165 | 5,065 | 233,200 |
| July 31, 2025 | 5,070 | 5,091 | 5,091 | 5,119 | 5,040 | 216,200 |
| July 30, 2025 | 4,980 | 5,003 | 5,003 | 5,049 | 4,948 | 174,700 |
| July 29, 2025 | 4,949 | 4,942 | 4,942 | 4,965 | 4,920 | 122,600 |
| July 28, 2025 | 4,942 | 4,949 | 4,949 | 4,991 | 4,931 | 184,100 |
| July 25, 2025 | 4,949 | 4,942 | 4,942 | 4,998 | 4,867 | 126,600 |
| July 24, 2025 | 4,794 | 4,893 | 4,893 | 4,899 | 4,787 | 264,400 |
| July 23, 2025 | 4,831 | 4,786 | 4,786 | 4,869 | 4,768 | 251,700 |
| July 22, 2025 | 4,835 | 4,797 | 4,797 | 4,880 | 4,793 | 129,100 |
| July 18, 2025 | 4,880 | 4,873 | 4,873 | 4,918 | 4,856 | 203,400 |
| July 17, 2025 | 4,772 | 4,880 | 4,880 | 4,880 | 4,754 | 261,800 |
| July 16, 2025 | 4,711 | 4,772 | 4,772 | 4,772 | 4,670 | 298,900 |
| July 15, 2025 | 4,738 | 4,718 | 4,718 | 4,743 | 4,653 | 202,500 |
| July 14, 2025 | 4,725 | 4,771 | 4,771 | 4,797 | 4,725 | 180,800 |
| July 11, 2025 | 4,793 | 4,717 | 4,717 | 4,853 | 4,716 | 200,200 |
| July 10, 2025 | 4,759 | 4,775 | 4,775 | 4,799 | 4,706 | 277,100 |
| July 09, 2025 | 4,706 | 4,759 | 4,759 | 4,798 | 4,706 | 201,900 |
| July 08, 2025 | 4,670 | 4,695 | 4,695 | 4,747 | 4,658 | 245,500 |
| July 07, 2025 | 4,620 | 4,650 | 4,650 | 4,685 | 4,602 | 244,500 |
| July 04, 2025 | 4,620 | 4,631 | 4,631 | 4,653 | 4,601 | 163,500 |
| July 03, 2025 | 4,593 | 4,611 | 4,611 | 4,622 | 4,585 | 229,700 |
| July 02, 2025 | 4,611 | 4,608 | 4,608 | 4,633 | 4,586 | 168,400 |