5,085.00
+15(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,070 | 5,085 | 5,085 | 5,104 | 5,043 | 10.44M |
| September 25, 2025 | 5,050 | 5,070 | 5,070 | 5,111 | 5,037 | 10.67M |
| September 24, 2025 | 5,017 | 5,010 | 5,010 | 5,072 | 4,963 | 12.78M |
| September 22, 2025 | 4,868 | 4,932 | 4,932 | 4,947 | 4,864 | 8.51M |
| September 19, 2025 | 4,775 | 4,844 | 4,844 | 4,894 | 4,773 | 13.45M |
| September 18, 2025 | 4,800 | 4,762 | 4,762 | 4,803 | 4,752 | 5.24M |
| September 17, 2025 | 4,818 | 4,776 | 4,776 | 4,818 | 4,743 | 7.09M |
| September 16, 2025 | 4,868 | 4,826 | 4,826 | 4,874 | 4,804 | 7.55M |
| September 12, 2025 | 4,855 | 4,861 | 4,861 | 4,884 | 4,828 | 9.52M |
| September 11, 2025 | 4,888 | 4,828 | 4,828 | 4,891 | 4,808 | 7.31M |
| September 10, 2025 | 4,833 | 4,908 | 4,908 | 4,918 | 4,826 | 9.55M |
| September 09, 2025 | 4,896 | 4,815 | 4,815 | 4,904 | 4,790 | 8.11M |
| September 08, 2025 | 4,818 | 4,891 | 4,891 | 4,891 | 4,795 | 8.58M |
| September 05, 2025 | 4,839 | 4,859 | 4,859 | 4,870 | 4,816 | 8.36M |
| September 04, 2025 | 4,677 | 4,794 | 4,794 | 4,813 | 4,674 | 7.48M |
| September 03, 2025 | 4,815 | 4,672 | 4,672 | 4,820 | 4,656 | 12.83M |
| September 02, 2025 | 4,818 | 4,834 | 4,834 | 4,837 | 4,769 | 7.15M |
| September 01, 2025 | 4,880 | 4,795 | 4,795 | 4,883 | 4,768 | 7.84M |
| August 29, 2025 | 4,890 | 4,895 | 4,895 | 4,924 | 4,866 | 7.03M |
| August 28, 2025 | 4,835 | 4,907 | 4,907 | 4,907 | 4,826 | 9.47M |
| August 27, 2025 | 4,879 | 4,819 | 4,819 | 4,883 | 4,819 | 8.42M |
| August 26, 2025 | 4,844 | 4,833 | 4,833 | 4,869 | 4,807 | 18.88M |
| August 25, 2025 | 4,887 | 4,855 | 4,855 | 4,912 | 4,811 | 6.86M |
| August 22, 2025 | 4,806 | 4,817 | 4,817 | 4,849 | 4,794 | 6.73M |
| August 21, 2025 | 4,804 | 4,773 | 4,773 | 4,820 | 4,773 | 6.12M |
| August 20, 2025 | 4,778 | 4,810 | 4,810 | 4,855 | 4,720 | 6.33M |
| August 19, 2025 | 4,898 | 4,772 | 4,772 | 4,903 | 4,751 | 9.15M |
| August 18, 2025 | 4,936 | 4,850 | 4,850 | 4,949 | 4,850 | 9.54M |
| August 15, 2025 | 4,785 | 4,960 | 4,960 | 4,960 | 4,780 | 15.98M |
| August 14, 2025 | 4,691 | 4,738 | 4,738 | 4,760 | 4,668 | 9.79M |
| August 13, 2025 | 4,728 | 4,706 | 4,706 | 4,754 | 4,650 | 12.57M |
| August 12, 2025 | 4,630 | 4,700 | 4,700 | 4,744 | 4,630 | 14.18M |
| August 08, 2025 | 4,529 | 4,549 | 4,549 | 4,627 | 4,521 | 14.35M |
| August 07, 2025 | 4,460 | 4,503 | 4,503 | 4,510 | 4,449 | 8.2M |
| August 06, 2025 | 4,425 | 4,456 | 4,456 | 4,465 | 4,422 | 7.11M |
| August 05, 2025 | 4,340 | 4,395 | 4,395 | 4,403 | 4,301 | 8.95M |
| August 04, 2025 | 4,242 | 4,298 | 4,298 | 4,298 | 4,220 | 13.02M |
| August 01, 2025 | 4,402 | 4,452 | 4,452 | 4,452 | 4,381 | 12.04M |
| July 31, 2025 | 4,390 | 4,482 | 4,482 | 4,482 | 4,388 | 8.4M |
| July 30, 2025 | 4,357 | 4,385 | 4,385 | 4,392 | 4,337 | 6.62M |
| July 29, 2025 | 4,402 | 4,370 | 4,370 | 4,409 | 4,357 | 6.29M |
| July 28, 2025 | 4,540 | 4,418 | 4,418 | 4,548 | 4,415 | 8.84M |
| July 25, 2025 | 4,523 | 4,535 | 4,535 | 4,548 | 4,498 | 8.48M |
| July 24, 2025 | 4,532 | 4,553 | 4,553 | 4,590 | 4,495 | 19.56M |
| July 23, 2025 | 4,300 | 4,400 | 4,400 | 4,448 | 4,277 | 21.49M |
| July 22, 2025 | 4,140 | 4,182 | 4,182 | 4,187 | 4,133 | 7.59M |
| July 18, 2025 | 4,127 | 4,126 | 4,126 | 4,144 | 4,105 | 7.62M |
| July 17, 2025 | 4,114 | 4,107 | 4,107 | 4,133 | 4,096 | 8.99M |
| July 16, 2025 | 4,078 | 4,064 | 4,064 | 4,102 | 4,033 | 7.23M |
| July 15, 2025 | 4,071 | 4,078 | 4,078 | 4,164 | 4,062 | 9.23M |
| July 14, 2025 | 4,038 | 4,054 | 4,054 | 4,074 | 3,990 | 9.47M |
| July 11, 2025 | 4,005 | 4,083 | 4,083 | 4,141 | 4,004 | 12.56M |
| July 10, 2025 | 4,000 | 4,003 | 4,003 | 4,009 | 3,970 | 10.08M |
| July 09, 2025 | 3,989 | 3,975 | 3,975 | 3,997 | 3,921 | 7.33M |
| July 08, 2025 | 3,930 | 3,937 | 3,937 | 3,966 | 3,907 | 9.21M |
| July 07, 2025 | 4,037 | 3,957 | 3,957 | 4,065 | 3,944 | 8.36M |
| July 04, 2025 | 4,049 | 4,055 | 4,055 | 4,092 | 4,025 | 9.66M |
| July 03, 2025 | 4,009 | 3,996 | 3,996 | 4,015 | 3,954 | 7.37M |
| July 02, 2025 | 4,027 | 3,984 | 3,984 | 4,038 | 3,977 | 10.39M |
| July 01, 2025 | 4,010 | 4,019 | 4,019 | 4,025 | 3,952 | 9.01M |