5,390.00
-39(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,391 | 5,390 | 5,390 | 5,458 | 5,355 | 998,300 |
| September 25, 2025 | 5,402 | 5,429 | 5,429 | 5,445 | 5,381 | 1.1M |
| September 24, 2025 | 5,366 | 5,364 | 5,364 | 5,393 | 5,321 | 926,000 |
| September 22, 2025 | 5,381 | 5,338 | 5,338 | 5,426 | 5,317 | 807,100 |
| September 19, 2025 | 5,400 | 5,389 | 5,389 | 5,478 | 5,347 | 3.22M |
| September 18, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 17, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 16, 2025 | 5,800 | 5,849 | 5,849 | 5,890 | 5,760 | 1.19M |
| September 12, 2025 | 5,784 | 5,780 | 5,780 | 5,808 | 5,757 | 1.04M |
| September 11, 2025 | 5,824 | 5,792 | 5,792 | 5,846 | 5,762 | 1.03M |
| September 10, 2025 | 5,708 | 5,756 | 5,756 | 5,816 | 5,688 | 1.24M |
| September 09, 2025 | 5,750 | 5,671 | 5,671 | 5,788 | 5,671 | 869,900 |
| September 08, 2025 | 5,723 | 5,715 | 5,715 | 5,739 | 5,667 | 944,700 |
| September 05, 2025 | 5,736 | 5,723 | 5,723 | 5,770 | 5,685 | 1.05M |
| September 04, 2025 | 5,749 | 5,757 | 5,757 | 5,818 | 5,726 | 1.11M |
| September 03, 2025 | 5,817 | 5,733 | 5,733 | 5,834 | 5,706 | 1.22M |
| September 02, 2025 | 5,712 | 5,817 | 5,817 | 5,834 | 5,710 | 1.15M |
| September 01, 2025 | 5,632 | 5,740 | 5,740 | 5,764 | 5,631 | 970,900 |
| August 29, 2025 | 5,677 | 5,632 | 5,632 | 5,707 | 5,626 | 1.06M |
| August 28, 2025 | 5,666 | 5,733 | 5,733 | 5,751 | 5,659 | 969,300 |
| August 27, 2025 | 5,641 | 5,697 | 5,697 | 5,745 | 5,636 | 1.03M |
| August 26, 2025 | 5,700 | 5,637 | 5,637 | 5,744 | 5,590 | 2.47M |
| August 25, 2025 | 5,729 | 5,694 | 5,694 | 5,787 | 5,688 | 1M |
| August 22, 2025 | 5,740 | 5,814 | 5,814 | 5,873 | 5,712 | 1.26M |
| August 21, 2025 | 5,725 | 5,719 | 5,719 | 5,735 | 5,666 | 818,000 |
| August 20, 2025 | 5,636 | 5,735 | 5,735 | 5,758 | 5,604 | 989,200 |
| August 19, 2025 | 5,723 | 5,616 | 5,616 | 5,739 | 5,593 | 1.15M |
| August 18, 2025 | 5,696 | 5,724 | 5,724 | 5,799 | 5,665 | 975,700 |
| August 15, 2025 | 5,640 | 5,696 | 5,696 | 5,696 | 5,622 | 1.4M |
| August 14, 2025 | 5,602 | 5,640 | 5,640 | 5,692 | 5,554 | 1.5M |
| August 13, 2025 | 5,623 | 5,602 | 5,602 | 5,715 | 5,596 | 1.26M |
| August 12, 2025 | 5,590 | 5,623 | 5,623 | 5,715 | 5,577 | 1.53M |
| August 08, 2025 | 5,507 | 5,535 | 5,535 | 5,580 | 5,482 | 1.34M |
| August 07, 2025 | 5,500 | 5,551 | 5,551 | 5,587 | 5,474 | 1.34M |
| August 06, 2025 | 5,364 | 5,453 | 5,453 | 5,490 | 5,359 | 1.09M |
| August 05, 2025 | 5,336 | 5,359 | 5,359 | 5,394 | 5,302 | 1.22M |
| August 04, 2025 | 5,300 | 5,317 | 5,317 | 5,357 | 5,235 | 1.11M |
| August 01, 2025 | 5,149 | 5,321 | 5,321 | 5,409 | 5,139 | 2.09M |
| July 31, 2025 | 5,050 | 5,049 | 5,049 | 5,096 | 4,950 | 2.02M |
| July 30, 2025 | 4,886 | 5,008 | 5,008 | 5,053 | 4,726 | 2.8M |
| July 29, 2025 | 4,880 | 4,880 | 4,880 | 4,900 | 4,800 | 1.26M |
| July 28, 2025 | 4,980 | 4,912 | 4,912 | 5,010 | 4,912 | 980,800 |
| July 25, 2025 | 5,030 | 4,999 | 4,999 | 5,064 | 4,958 | 900,600 |
| July 24, 2025 | 4,965 | 4,970 | 4,970 | 5,020 | 4,902 | 1.23M |
| July 23, 2025 | 4,894 | 4,917 | 4,917 | 4,962 | 4,893 | 1.32M |
| July 22, 2025 | 4,911 | 4,865 | 4,865 | 4,950 | 4,797 | 1.1M |
| July 18, 2025 | 4,930 | 4,887 | 4,887 | 4,965 | 4,871 | 747,600 |
| July 17, 2025 | 4,901 | 4,910 | 4,910 | 4,951 | 4,849 | 1.08M |
| July 16, 2025 | 4,882 | 4,892 | 4,892 | 4,932 | 4,856 | 891,700 |
| July 15, 2025 | 4,894 | 4,909 | 4,909 | 4,940 | 4,859 | 1.01M |
| July 14, 2025 | 4,740 | 4,834 | 4,834 | 4,834 | 4,730 | 815,800 |
| July 11, 2025 | 4,786 | 4,740 | 4,740 | 4,821 | 4,735 | 948,300 |
| July 10, 2025 | 4,733 | 4,756 | 4,756 | 4,843 | 4,720 | 1.34M |
| July 09, 2025 | 4,741 | 4,730 | 4,730 | 4,820 | 4,708 | 1.55M |
| July 08, 2025 | 4,891 | 4,711 | 4,711 | 4,921 | 4,711 | 2.22M |
| July 07, 2025 | 4,932 | 4,942 | 4,942 | 4,980 | 4,922 | 849,200 |
| July 04, 2025 | 4,948 | 4,932 | 4,932 | 4,999 | 4,887 | 949,100 |
| July 03, 2025 | 4,907 | 4,918 | 4,918 | 4,952 | 4,854 | 1.17M |
| July 02, 2025 | 4,860 | 4,940 | 4,940 | 4,972 | 4,849 | 1.32M |
| July 01, 2025 | 4,767 | 4,858 | 4,858 | 4,893 | 4,767 | 1.33M |