5,120.00
+110(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,000 | 5,120 | 5,120 | 5,130 | 4,975 | 46,700 |
| September 25, 2025 | 4,950 | 5,010 | 5,010 | 5,010 | 4,940 | 38,200 |
| September 24, 2025 | 4,945 | 4,975 | 4,975 | 4,975 | 4,900 | 36,300 |
| September 22, 2025 | 4,925 | 4,950 | 4,950 | 4,995 | 4,890 | 31,500 |
| September 19, 2025 | 4,880 | 4,925 | 4,925 | 4,970 | 4,850 | 47,200 |
| September 18, 2025 | 4,900 | 4,885 | 4,885 | 4,975 | 4,860 | 27,800 |
| September 17, 2025 | 4,900 | 4,905 | 4,905 | 4,945 | 4,850 | 30,600 |
| September 16, 2025 | 5,040 | 4,955 | 4,955 | 5,040 | 4,945 | 35,400 |
| September 12, 2025 | 5,110 | 5,010 | 5,010 | 5,110 | 5,000 | 42,600 |
| September 11, 2025 | 5,070 | 5,020 | 5,020 | 5,090 | 4,965 | 64,200 |
| September 10, 2025 | 4,860 | 5,030 | 5,030 | 5,030 | 4,850 | 36,900 |
| September 09, 2025 | 4,915 | 4,860 | 4,860 | 4,965 | 4,840 | 34,600 |
| September 08, 2025 | 4,860 | 4,885 | 4,885 | 4,895 | 4,840 | 16,600 |
| September 05, 2025 | 4,860 | 4,865 | 4,865 | 4,910 | 4,830 | 73,900 |
| September 04, 2025 | 4,800 | 4,825 | 4,825 | 4,835 | 4,780 | 23,600 |
| September 03, 2025 | 4,955 | 4,780 | 4,780 | 4,955 | 4,735 | 47,100 |
| September 02, 2025 | 4,920 | 4,940 | 4,940 | 4,950 | 4,830 | 43,700 |
| September 01, 2025 | 4,905 | 4,850 | 4,850 | 4,960 | 4,830 | 36,500 |
| August 29, 2025 | 4,900 | 4,895 | 4,895 | 4,940 | 4,880 | 30,000 |
| August 28, 2025 | 4,910 | 4,955 | 4,955 | 5,000 | 4,885 | 30,900 |
| August 27, 2025 | 4,925 | 4,900 | 4,900 | 4,945 | 4,880 | 34,400 |
| August 26, 2025 | 5,010 | 4,930 | 4,930 | 5,030 | 4,920 | 26,000 |
| August 25, 2025 | 5,060 | 5,030 | 5,030 | 5,110 | 4,975 | 28,400 |
| August 22, 2025 | 4,920 | 5,030 | 5,030 | 5,080 | 4,895 | 68,600 |
| August 21, 2025 | 4,910 | 4,865 | 4,865 | 4,920 | 4,855 | 26,900 |
| August 20, 2025 | 4,810 | 4,910 | 4,910 | 4,945 | 4,790 | 35,200 |
| August 19, 2025 | 4,880 | 4,820 | 4,820 | 4,960 | 4,820 | 45,300 |
| August 18, 2025 | 4,835 | 4,880 | 4,880 | 4,885 | 4,760 | 52,100 |
| August 15, 2025 | 4,745 | 4,835 | 4,835 | 4,865 | 4,745 | 57,100 |
| August 14, 2025 | 4,670 | 4,715 | 4,715 | 4,715 | 4,610 | 37,800 |
| August 13, 2025 | 4,670 | 4,675 | 4,675 | 4,770 | 4,625 | 60,400 |
| August 12, 2025 | 4,740 | 4,670 | 4,670 | 4,740 | 4,570 | 71,100 |
| August 08, 2025 | 4,675 | 4,670 | 4,670 | 4,755 | 4,600 | 55,500 |
| August 07, 2025 | 4,665 | 4,660 | 4,660 | 4,710 | 4,620 | 46,200 |
| August 06, 2025 | 4,715 | 4,665 | 4,665 | 4,715 | 4,660 | 16,300 |
| August 05, 2025 | 4,715 | 4,690 | 4,690 | 4,745 | 4,660 | 22,900 |
| August 04, 2025 | 4,660 | 4,670 | 4,670 | 4,675 | 4,600 | 27,200 |
| August 01, 2025 | 4,750 | 4,760 | 4,760 | 4,775 | 4,695 | 22,800 |
| July 31, 2025 | 4,670 | 4,750 | 4,750 | 4,780 | 4,670 | 28,300 |
| July 30, 2025 | 4,705 | 4,680 | 4,680 | 4,750 | 4,650 | 27,000 |
| July 29, 2025 | 4,615 | 4,680 | 4,680 | 4,720 | 4,565 | 50,900 |
| July 28, 2025 | 4,870 | 4,660 | 4,660 | 4,870 | 4,645 | 81,800 |
| July 25, 2025 | 4,805 | 4,890 | 4,890 | 4,920 | 4,805 | 69,300 |
| July 24, 2025 | 4,720 | 4,830 | 4,830 | 4,870 | 4,715 | 77,500 |
| July 23, 2025 | 4,695 | 4,660 | 4,660 | 4,750 | 4,560 | 132,100 |
| July 22, 2025 | 4,545 | 4,555 | 4,555 | 4,605 | 4,490 | 69,700 |
| July 18, 2025 | 4,440 | 4,570 | 4,570 | 4,595 | 4,425 | 155,600 |
| July 17, 2025 | 4,360 | 4,340 | 4,340 | 4,415 | 4,320 | 45,000 |
| July 16, 2025 | 4,350 | 4,315 | 4,315 | 4,350 | 4,270 | 64,300 |
| July 15, 2025 | 4,365 | 4,335 | 4,335 | 4,475 | 4,325 | 84,400 |
| July 14, 2025 | 4,270 | 4,295 | 4,295 | 4,315 | 4,185 | 44,400 |
| July 11, 2025 | 4,180 | 4,270 | 4,270 | 4,310 | 4,155 | 49,300 |
| July 10, 2025 | 4,130 | 4,150 | 4,150 | 4,215 | 4,130 | 37,200 |
| July 09, 2025 | 4,065 | 4,125 | 4,125 | 4,165 | 4,010 | 41,100 |
| July 08, 2025 | 4,060 | 4,060 | 4,060 | 4,080 | 3,990 | 51,300 |
| July 07, 2025 | 4,090 | 4,065 | 4,065 | 4,100 | 4,035 | 21,000 |
| July 04, 2025 | 3,990 | 4,075 | 4,075 | 4,085 | 3,980 | 46,500 |
| July 03, 2025 | 3,995 | 3,950 | 3,950 | 4,020 | 3,910 | 30,600 |
| July 02, 2025 | 3,970 | 3,995 | 3,995 | 4,050 | 3,925 | 56,400 |
| July 01, 2025 | 3,930 | 3,940 | 3,940 | 4,000 | 3,885 | 41,000 |