6,070.00
+140(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,030 | 6,070 | 6,070 | 6,070 | 5,920 | 154,700 |
| September 25, 2025 | 5,950 | 5,930 | 5,930 | 5,950 | 5,910 | 59,200 |
| September 24, 2025 | 5,910 | 5,910 | 5,910 | 5,930 | 5,860 | 51,900 |
| September 22, 2025 | 5,900 | 5,900 | 5,900 | 5,940 | 5,870 | 49,100 |
| September 19, 2025 | 5,830 | 5,930 | 5,930 | 5,930 | 5,830 | 65,200 |
| September 18, 2025 | 5,870 | 5,850 | 5,850 | 5,900 | 5,820 | 32,400 |
| September 17, 2025 | 5,920 | 5,860 | 5,860 | 5,920 | 5,850 | 32,400 |
| September 16, 2025 | 5,860 | 5,920 | 5,920 | 5,920 | 5,850 | 24,400 |
| September 12, 2025 | 5,870 | 5,860 | 5,860 | 5,910 | 5,850 | 32,700 |
| September 11, 2025 | 5,890 | 5,880 | 5,880 | 5,920 | 5,860 | 32,700 |
| September 10, 2025 | 5,860 | 5,890 | 5,890 | 5,910 | 5,860 | 24,000 |
| September 09, 2025 | 5,840 | 5,860 | 5,860 | 5,920 | 5,830 | 28,200 |
| September 08, 2025 | 5,800 | 5,830 | 5,830 | 5,830 | 5,800 | 23,200 |
| September 05, 2025 | 5,780 | 5,790 | 5,790 | 5,790 | 5,730 | 22,200 |
| September 04, 2025 | 5,760 | 5,780 | 5,780 | 5,810 | 5,720 | 26,000 |
| September 03, 2025 | 5,710 | 5,750 | 5,750 | 5,750 | 5,710 | 28,100 |
| September 02, 2025 | 5,680 | 5,700 | 5,700 | 5,710 | 5,640 | 18,400 |
| September 01, 2025 | 5,640 | 5,660 | 5,660 | 5,680 | 5,620 | 23,200 |
| August 29, 2025 | 5,680 | 5,640 | 5,640 | 5,680 | 5,620 | 23,600 |
| August 28, 2025 | 5,680 | 5,680 | 5,680 | 5,710 | 5,680 | 20,500 |
| August 27, 2025 | 5,660 | 5,690 | 5,690 | 5,690 | 5,660 | 27,300 |
| August 26, 2025 | 5,740 | 5,680 | 5,680 | 5,740 | 5,660 | 35,400 |
| August 25, 2025 | 5,810 | 5,750 | 5,750 | 5,820 | 5,730 | 27,800 |
| August 22, 2025 | 5,730 | 5,780 | 5,780 | 5,800 | 5,700 | 24,300 |
| August 21, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,690 | 20,900 |
| August 20, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,710 | 17,600 |
| August 19, 2025 | 5,690 | 5,740 | 5,740 | 5,760 | 5,680 | 20,800 |
| August 18, 2025 | 5,700 | 5,670 | 5,670 | 5,710 | 5,660 | 22,900 |
| August 15, 2025 | 5,660 | 5,680 | 5,680 | 5,680 | 5,610 | 29,200 |
| August 14, 2025 | 5,600 | 5,630 | 5,630 | 5,630 | 5,600 | 20,400 |
| August 13, 2025 | 5,640 | 5,630 | 5,630 | 5,660 | 5,580 | 24,800 |
| August 12, 2025 | 5,560 | 5,610 | 5,610 | 5,610 | 5,540 | 34,300 |
| August 08, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,510 | 20,500 |
| August 07, 2025 | 5,560 | 5,550 | 5,550 | 5,590 | 5,520 | 29,500 |
| August 06, 2025 | 5,570 | 5,560 | 5,560 | 5,600 | 5,550 | 20,100 |
| August 05, 2025 | 5,540 | 5,560 | 5,560 | 5,610 | 5,530 | 34,600 |
| August 04, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,430 | 26,000 |
| August 01, 2025 | 5,500 | 5,540 | 5,540 | 5,640 | 5,400 | 72,000 |
| July 31, 2025 | 5,450 | 5,500 | 5,500 | 5,500 | 5,450 | 21,300 |
| July 30, 2025 | 5,420 | 5,450 | 5,450 | 5,450 | 5,400 | 24,500 |
| July 29, 2025 | 5,400 | 5,420 | 5,420 | 5,430 | 5,380 | 27,800 |
| July 28, 2025 | 5,460 | 5,390 | 5,390 | 5,480 | 5,390 | 19,400 |
| July 25, 2025 | 5,420 | 5,460 | 5,460 | 5,470 | 5,390 | 28,200 |
| July 24, 2025 | 5,400 | 5,400 | 5,400 | 5,430 | 5,370 | 31,200 |
| July 23, 2025 | 5,400 | 5,370 | 5,370 | 5,410 | 5,340 | 39,200 |
| July 22, 2025 | 5,380 | 5,310 | 5,310 | 5,380 | 5,300 | 28,800 |
| July 18, 2025 | 5,470 | 5,380 | 5,380 | 5,470 | 5,370 | 25,200 |
| July 17, 2025 | 5,450 | 5,460 | 5,460 | 5,500 | 5,440 | 15,100 |
| July 16, 2025 | 5,540 | 5,480 | 5,480 | 5,540 | 5,470 | 26,800 |
| July 15, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,500 | 31,800 |
| July 14, 2025 | 5,470 | 5,530 | 5,530 | 5,540 | 5,460 | 36,800 |
| July 11, 2025 | 5,410 | 5,470 | 5,470 | 5,490 | 5,390 | 45,700 |
| July 10, 2025 | 5,320 | 5,390 | 5,390 | 5,400 | 5,310 | 58,300 |
| July 09, 2025 | 5,220 | 5,340 | 5,340 | 5,350 | 5,200 | 47,300 |
| July 08, 2025 | 5,220 | 5,220 | 5,220 | 5,220 | 5,160 | 38,100 |
| July 07, 2025 | 5,250 | 5,220 | 5,220 | 5,270 | 5,220 | 22,200 |
| July 04, 2025 | 5,200 | 5,250 | 5,250 | 5,270 | 5,200 | 44,000 |
| July 03, 2025 | 5,170 | 5,180 | 5,180 | 5,180 | 5,120 | 32,600 |
| July 02, 2025 | 5,140 | 5,180 | 5,180 | 5,180 | 5,120 | 34,400 |
| July 01, 2025 | 5,130 | 5,170 | 5,170 | 5,170 | 5,110 | 29,300 |