5,280.00
+20(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,300 | 5,280 | 5,280 | 5,300 | 5,240 | 56,700 |
| September 25, 2025 | 5,300 | 5,260 | 5,260 | 5,310 | 5,210 | 87,300 |
| September 24, 2025 | 5,400 | 5,300 | 5,300 | 5,410 | 5,290 | 76,600 |
| September 22, 2025 | 5,450 | 5,410 | 5,410 | 5,450 | 5,330 | 93,700 |
| September 19, 2025 | 5,470 | 5,480 | 5,480 | 5,500 | 5,430 | 82,100 |
| September 18, 2025 | 5,440 | 5,410 | 5,410 | 5,450 | 5,370 | 72,000 |
| September 17, 2025 | 5,600 | 5,440 | 5,440 | 5,600 | 5,430 | 83,800 |
| September 16, 2025 | 5,560 | 5,630 | 5,630 | 5,680 | 5,520 | 109,600 |
| September 12, 2025 | 5,490 | 5,520 | 5,520 | 5,540 | 5,450 | 88,700 |
| September 11, 2025 | 5,450 | 5,450 | 5,450 | 5,500 | 5,400 | 63,200 |
| September 10, 2025 | 5,510 | 5,450 | 5,450 | 5,550 | 5,410 | 75,600 |
| September 09, 2025 | 5,420 | 5,500 | 5,500 | 5,590 | 5,410 | 196,800 |
| September 08, 2025 | 5,350 | 5,360 | 5,360 | 5,400 | 5,310 | 84,300 |
| September 05, 2025 | 5,240 | 5,310 | 5,310 | 5,330 | 5,240 | 77,200 |
| September 04, 2025 | 5,120 | 5,220 | 5,220 | 5,360 | 5,050 | 149,600 |
| September 03, 2025 | 5,210 | 5,100 | 5,100 | 5,260 | 5,070 | 117,200 |
| September 02, 2025 | 5,120 | 5,170 | 5,170 | 5,240 | 5,110 | 163,400 |
| September 01, 2025 | 4,990 | 5,070 | 5,070 | 5,100 | 4,930 | 121,900 |
| August 29, 2025 | 4,800 | 4,990 | 4,990 | 5,010 | 4,800 | 163,300 |
| August 28, 2025 | 4,960 | 4,815 | 4,815 | 4,960 | 4,765 | 132,500 |
| August 27, 2025 | 4,840 | 4,965 | 4,965 | 4,995 | 4,835 | 195,700 |
| August 26, 2025 | 4,775 | 4,805 | 4,805 | 4,850 | 4,750 | 118,000 |
| August 25, 2025 | 4,640 | 4,765 | 4,765 | 4,795 | 4,625 | 115,800 |
| August 22, 2025 | 4,695 | 4,610 | 4,610 | 4,705 | 4,560 | 93,900 |
| August 21, 2025 | 4,600 | 4,695 | 4,695 | 4,720 | 4,565 | 152,100 |
| August 20, 2025 | 4,440 | 4,600 | 4,600 | 4,600 | 4,440 | 107,400 |
| August 19, 2025 | 4,330 | 4,430 | 4,430 | 4,440 | 4,330 | 171,300 |
| August 18, 2025 | 4,315 | 4,325 | 4,325 | 4,335 | 4,285 | 35,000 |
| August 15, 2025 | 4,300 | 4,280 | 4,280 | 4,300 | 4,255 | 26,300 |
| August 14, 2025 | 4,295 | 4,285 | 4,285 | 4,320 | 4,245 | 44,000 |
| August 13, 2025 | 4,310 | 4,295 | 4,295 | 4,325 | 4,280 | 32,400 |
| August 12, 2025 | 4,350 | 4,310 | 4,310 | 4,375 | 4,310 | 76,700 |
| August 08, 2025 | 4,230 | 4,315 | 4,315 | 4,315 | 4,230 | 61,600 |
| August 07, 2025 | 4,260 | 4,270 | 4,270 | 4,280 | 4,230 | 54,100 |
| August 06, 2025 | 4,250 | 4,250 | 4,250 | 4,310 | 4,250 | 59,300 |
| August 05, 2025 | 4,250 | 4,210 | 4,210 | 4,270 | 4,200 | 81,700 |
| August 04, 2025 | 4,310 | 4,205 | 4,205 | 4,365 | 4,200 | 115,000 |
| August 01, 2025 | 4,185 | 4,380 | 4,380 | 4,385 | 4,180 | 317,300 |
| July 31, 2025 | 4,010 | 4,200 | 4,200 | 4,215 | 3,940 | 330,600 |
| July 30, 2025 | 3,970 | 4,000 | 4,000 | 4,010 | 3,965 | 48,400 |
| July 29, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,945 | 26,100 |
| July 28, 2025 | 3,970 | 3,980 | 3,980 | 4,000 | 3,960 | 42,900 |
| July 25, 2025 | 4,000 | 3,975 | 3,975 | 4,000 | 3,965 | 36,600 |
| July 24, 2025 | 3,950 | 3,995 | 3,995 | 4,010 | 3,950 | 63,600 |
| July 23, 2025 | 3,895 | 3,950 | 3,950 | 3,960 | 3,890 | 65,100 |
| July 22, 2025 | 3,850 | 3,845 | 3,845 | 3,870 | 3,835 | 33,600 |
| July 18, 2025 | 3,875 | 3,870 | 3,870 | 3,900 | 3,870 | 22,700 |
| July 17, 2025 | 3,865 | 3,865 | 3,865 | 3,890 | 3,855 | 28,000 |
| July 16, 2025 | 3,895 | 3,865 | 3,865 | 3,915 | 3,860 | 45,400 |
| July 15, 2025 | 3,935 | 3,890 | 3,890 | 3,935 | 3,890 | 38,400 |
| July 14, 2025 | 3,910 | 3,935 | 3,935 | 3,950 | 3,910 | 29,900 |
| July 11, 2025 | 3,865 | 3,910 | 3,910 | 3,915 | 3,865 | 37,900 |
| July 10, 2025 | 3,870 | 3,845 | 3,845 | 3,900 | 3,835 | 46,500 |
| July 09, 2025 | 3,870 | 3,900 | 3,900 | 3,930 | 3,870 | 46,400 |
| July 08, 2025 | 3,830 | 3,870 | 3,870 | 3,870 | 3,825 | 32,700 |
| July 07, 2025 | 3,910 | 3,820 | 3,820 | 3,910 | 3,810 | 37,200 |
| July 04, 2025 | 3,930 | 3,910 | 3,910 | 3,945 | 3,895 | 27,200 |
| July 03, 2025 | 3,865 | 3,935 | 3,935 | 3,940 | 3,850 | 48,500 |
| July 02, 2025 | 3,850 | 3,870 | 3,870 | 3,880 | 3,820 | 63,100 |
| July 01, 2025 | 3,890 | 3,860 | 3,860 | 3,890 | 3,850 | 37,700 |