5,220.00
+190(+3.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,060 | 5,220 | 5,220 | 5,220 | 5,050 | 157,500 |
| September 25, 2025 | 5,000 | 5,030 | 5,030 | 5,040 | 4,985 | 78,400 |
| September 24, 2025 | 4,975 | 4,990 | 4,990 | 5,000 | 4,940 | 57,100 |
| September 22, 2025 | 4,945 | 4,960 | 4,960 | 5,030 | 4,935 | 97,600 |
| September 19, 2025 | 4,930 | 4,950 | 4,950 | 4,975 | 4,890 | 161,700 |
| September 18, 2025 | 4,975 | 4,930 | 4,930 | 5,000 | 4,905 | 114,000 |
| September 17, 2025 | 4,975 | 4,930 | 4,930 | 5,000 | 4,905 | 116,400 |
| September 16, 2025 | 5,060 | 4,940 | 4,940 | 5,060 | 4,940 | 116,400 |
| September 12, 2025 | 5,110 | 5,090 | 5,090 | 5,120 | 5,050 | 86,000 |
| September 11, 2025 | 5,160 | 5,070 | 5,070 | 5,160 | 5,040 | 70,700 |
| September 10, 2025 | 5,070 | 5,160 | 5,160 | 5,170 | 5,070 | 123,100 |
| September 09, 2025 | 5,030 | 5,020 | 5,020 | 5,080 | 5,010 | 106,700 |
| September 08, 2025 | 4,985 | 5,020 | 5,020 | 5,030 | 4,935 | 89,100 |
| September 05, 2025 | 4,930 | 4,985 | 4,985 | 4,985 | 4,925 | 154,800 |
| September 04, 2025 | 4,820 | 4,900 | 4,900 | 4,905 | 4,805 | 97,500 |
| September 03, 2025 | 4,985 | 4,820 | 4,820 | 5,020 | 4,780 | 273,800 |
| September 02, 2025 | 4,915 | 5,000 | 5,000 | 5,040 | 4,910 | 95,600 |
| September 01, 2025 | 4,985 | 4,915 | 4,915 | 5,030 | 4,895 | 108,300 |
| August 29, 2025 | 5,050 | 4,990 | 4,990 | 5,070 | 4,985 | 66,100 |
| August 28, 2025 | 4,975 | 5,090 | 5,090 | 5,090 | 4,945 | 101,000 |
| August 27, 2025 | 4,950 | 4,995 | 4,995 | 5,000 | 4,930 | 134,500 |
| August 26, 2025 | 5,050 | 4,910 | 4,910 | 5,080 | 4,910 | 702,900 |
| August 25, 2025 | 5,130 | 5,050 | 5,050 | 5,150 | 5,010 | 89,900 |
| August 22, 2025 | 5,000 | 5,050 | 5,050 | 5,080 | 4,975 | 107,100 |
| August 21, 2025 | 4,940 | 4,980 | 4,980 | 5,010 | 4,930 | 119,800 |
| August 20, 2025 | 4,805 | 4,940 | 4,940 | 4,970 | 4,790 | 152,400 |
| August 19, 2025 | 4,950 | 4,830 | 4,830 | 4,950 | 4,820 | 136,900 |
| August 18, 2025 | 5,030 | 4,925 | 4,925 | 5,030 | 4,925 | 176,000 |
| August 15, 2025 | 4,970 | 5,010 | 5,010 | 5,080 | 4,965 | 125,000 |
| August 14, 2025 | 4,930 | 4,955 | 4,955 | 4,965 | 4,900 | 125,200 |
| August 13, 2025 | 5,000 | 4,930 | 4,930 | 5,040 | 4,930 | 152,900 |
| August 12, 2025 | 5,100 | 4,965 | 4,965 | 5,120 | 4,965 | 179,200 |
| August 08, 2025 | 5,080 | 5,050 | 5,050 | 5,100 | 5,030 | 106,300 |
| August 07, 2025 | 5,000 | 5,080 | 5,080 | 5,100 | 4,980 | 97,100 |
| August 06, 2025 | 4,985 | 4,980 | 4,980 | 5,040 | 4,935 | 143,000 |
| August 05, 2025 | 4,895 | 4,935 | 4,935 | 4,985 | 4,840 | 139,400 |
| August 04, 2025 | 4,980 | 4,825 | 4,825 | 5,030 | 4,810 | 276,700 |
| August 01, 2025 | 5,020 | 5,060 | 5,060 | 5,080 | 4,835 | 221,400 |
| July 31, 2025 | 4,915 | 5,000 | 5,000 | 5,020 | 4,905 | 111,400 |
| July 30, 2025 | 4,875 | 4,920 | 4,920 | 4,935 | 4,870 | 81,700 |
| July 29, 2025 | 4,795 | 4,905 | 4,905 | 4,920 | 4,770 | 118,000 |
| July 28, 2025 | 5,030 | 4,800 | 4,800 | 5,040 | 4,790 | 206,400 |
| July 25, 2025 | 5,040 | 5,040 | 5,040 | 5,110 | 4,985 | 156,100 |
| July 24, 2025 | 4,925 | 5,050 | 5,050 | 5,060 | 4,920 | 113,100 |
| July 23, 2025 | 4,900 | 4,855 | 4,855 | 4,950 | 4,780 | 179,200 |
| July 22, 2025 | 4,800 | 4,815 | 4,815 | 4,845 | 4,730 | 94,500 |
| July 18, 2025 | 4,780 | 4,800 | 4,800 | 4,820 | 4,735 | 89,000 |
| July 17, 2025 | 4,680 | 4,745 | 4,745 | 4,775 | 4,680 | 68,000 |
| July 16, 2025 | 4,635 | 4,675 | 4,675 | 4,705 | 4,605 | 71,300 |
| July 15, 2025 | 4,680 | 4,665 | 4,665 | 4,750 | 4,635 | 78,600 |
| July 14, 2025 | 4,605 | 4,625 | 4,625 | 4,645 | 4,525 | 64,300 |
| July 11, 2025 | 4,575 | 4,605 | 4,605 | 4,730 | 4,570 | 103,200 |
| July 10, 2025 | 4,515 | 4,570 | 4,570 | 4,650 | 4,515 | 136,500 |
| July 09, 2025 | 4,405 | 4,520 | 4,520 | 4,560 | 4,370 | 114,000 |
| July 08, 2025 | 4,390 | 4,400 | 4,400 | 4,410 | 4,370 | 64,500 |
| July 07, 2025 | 4,320 | 4,415 | 4,415 | 4,435 | 4,285 | 125,700 |
| July 04, 2025 | 4,175 | 4,330 | 4,330 | 4,345 | 4,175 | 148,300 |
| July 03, 2025 | 4,175 | 4,160 | 4,160 | 4,185 | 4,145 | 49,000 |
| July 02, 2025 | 4,175 | 4,185 | 4,185 | 4,200 | 4,150 | 50,000 |
| July 01, 2025 | 4,150 | 4,195 | 4,195 | 4,195 | 4,095 | 71,000 |