5,316.00
-149(-2.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,440 | 5,316 | 5,316 | 5,500 | 5,277 | 1.47M |
| September 26, 2025 | 5,472 | 5,465 | 5,465 | 5,514 | 5,362 | 2.04M |
| September 25, 2025 | 5,357 | 5,462 | 5,462 | 5,546 | 5,330 | 1.8M |
| September 24, 2025 | 5,541 | 5,357 | 5,357 | 5,549 | 5,267 | 1.98M |
| September 22, 2025 | 5,605 | 5,541 | 5,541 | 5,640 | 5,535 | 923,500 |
| September 19, 2025 | 5,673 | 5,596 | 5,596 | 5,699 | 5,519 | 2.7M |
| September 18, 2025 | 5,700 | 5,699 | 5,699 | 5,771 | 5,654 | 1.06M |
| September 17, 2025 | 5,700 | 5,699 | 5,699 | 5,771 | 5,654 | 1.06M |
| September 16, 2025 | 5,700 | 5,703 | 5,703 | 5,757 | 5,632 | 1.2M |
| September 12, 2025 | 5,647 | 5,620 | 5,620 | 5,678 | 5,582 | 859,300 |
| September 11, 2025 | 5,647 | 5,620 | 5,620 | 5,678 | 5,582 | 1.05M |
| September 10, 2025 | 5,621 | 5,687 | 5,687 | 5,690 | 5,568 | 1.08M |
| September 09, 2025 | 5,447 | 5,616 | 5,616 | 5,620 | 5,438 | 1.2M |
| September 08, 2025 | 5,430 | 5,478 | 5,478 | 5,540 | 5,382 | 1.14M |
| September 05, 2025 | 5,401 | 5,405 | 5,405 | 5,430 | 5,312 | 706,900 |
| September 04, 2025 | 5,288 | 5,365 | 5,365 | 5,405 | 5,230 | 752,500 |
| September 03, 2025 | 5,308 | 5,300 | 5,300 | 5,383 | 5,236 | 860,800 |
| September 02, 2025 | 5,389 | 5,282 | 5,282 | 5,420 | 5,216 | 1.06M |
| September 01, 2025 | 5,335 | 5,356 | 5,356 | 5,371 | 5,274 | 673,400 |
| August 29, 2025 | 5,260 | 5,347 | 5,347 | 5,347 | 5,159 | 1.01M |
| August 28, 2025 | 5,296 | 5,281 | 5,281 | 5,330 | 5,189 | 818,100 |
| August 27, 2025 | 5,088 | 5,261 | 5,261 | 5,311 | 5,080 | 1.11M |
| August 26, 2025 | 5,268 | 5,143 | 5,143 | 5,295 | 5,070 | 1.02M |
| August 25, 2025 | 5,280 | 5,225 | 5,225 | 5,300 | 5,147 | 759,400 |
| August 22, 2025 | 5,200 | 5,268 | 5,268 | 5,275 | 5,110 | 996,400 |
| August 21, 2025 | 5,163 | 5,198 | 5,198 | 5,220 | 5,072 | 918,700 |
| August 20, 2025 | 5,111 | 5,188 | 5,188 | 5,271 | 5,111 | 1.11M |
| August 19, 2025 | 5,157 | 5,079 | 5,079 | 5,182 | 5,049 | 971,500 |
| August 18, 2025 | 5,232 | 5,157 | 5,157 | 5,255 | 5,080 | 1.22M |
| August 15, 2025 | 5,288 | 5,248 | 5,248 | 5,379 | 5,230 | 1.28M |
| August 14, 2025 | 5,150 | 5,284 | 5,284 | 5,292 | 5,055 | 1.53M |
| August 13, 2025 | 5,141 | 5,205 | 5,205 | 5,255 | 5,061 | 2.1M |
| August 12, 2025 | 5,111 | 5,138 | 5,138 | 5,231 | 5,091 | 1.58M |
| August 08, 2025 | 4,897 | 5,073 | 5,073 | 5,116 | 4,873 | 2.16M |
| August 07, 2025 | 4,622 | 4,911 | 4,911 | 4,919 | 4,585 | 2.12M |
| August 06, 2025 | 4,497 | 4,580 | 4,580 | 4,730 | 4,487 | 2.16M |
| August 05, 2025 | 4,461 | 4,475 | 4,475 | 4,501 | 4,381 | 1.09M |
| August 04, 2025 | 4,166 | 4,456 | 4,456 | 4,506 | 4,153 | 1.77M |
| August 01, 2025 | 4,232 | 4,263 | 4,263 | 4,347 | 4,110 | 1.83M |
| July 31, 2025 | 4,156 | 4,232 | 4,232 | 4,268 | 4,156 | 1.34M |
| July 30, 2025 | 4,149 | 4,185 | 4,185 | 4,210 | 4,126 | 1.28M |
| July 29, 2025 | 4,075 | 4,100 | 4,100 | 4,125 | 4,039 | 1.01M |
| July 28, 2025 | 4,140 | 4,089 | 4,089 | 4,163 | 4,057 | 1.38M |
| July 25, 2025 | 4,376 | 4,166 | 4,166 | 4,409 | 4,134 | 1.8M |
| July 24, 2025 | 4,296 | 4,379 | 4,379 | 4,459 | 4,295 | 1.6M |
| July 23, 2025 | 4,159 | 4,287 | 4,287 | 4,340 | 4,155 | 1.86M |
| July 22, 2025 | 4,125 | 4,143 | 4,143 | 4,149 | 4,080 | 1.3M |
| July 18, 2025 | 4,237 | 4,162 | 4,162 | 4,262 | 4,138 | 1.34M |
| July 17, 2025 | 4,228 | 4,202 | 4,202 | 4,284 | 4,173 | 1.51M |
| July 16, 2025 | 4,170 | 4,212 | 4,212 | 4,343 | 4,135 | 2.03M |
| July 15, 2025 | 4,228 | 4,157 | 4,157 | 4,249 | 4,091 | 2.02M |
| July 14, 2025 | 4,356 | 4,219 | 4,219 | 4,372 | 4,198 | 1.99M |
| July 11, 2025 | 4,558 | 4,365 | 4,365 | 4,604 | 4,358 | 2.02M |
| July 10, 2025 | 4,697 | 4,569 | 4,569 | 4,740 | 4,522 | 1.97M |
| July 09, 2025 | 4,945 | 4,635 | 4,635 | 4,962 | 4,617 | 2.35M |
| July 08, 2025 | 5,010 | 4,997 | 4,997 | 5,053 | 4,945 | 1.22M |
| July 07, 2025 | 4,990 | 4,998 | 4,998 | 5,008 | 4,911 | 1.11M |
| July 04, 2025 | 4,990 | 4,980 | 4,980 | 5,037 | 4,960 | 1.09M |
| July 03, 2025 | 5,130 | 4,966 | 4,966 | 5,207 | 4,931 | 1.87M |
| July 02, 2025 | 5,195 | 5,125 | 5,125 | 5,233 | 5,125 | 1.55M |