5,310.00
-20(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,330 | 5,310 | 5,310 | 5,370 | 5,290 | 123,900 |
| September 25, 2025 | 5,300 | 5,330 | 5,330 | 5,380 | 5,290 | 107,000 |
| September 24, 2025 | 5,240 | 5,300 | 5,300 | 5,310 | 5,230 | 88,600 |
| September 22, 2025 | 5,210 | 5,240 | 5,240 | 5,240 | 5,190 | 46,600 |
| September 19, 2025 | 5,240 | 5,210 | 5,210 | 5,260 | 5,150 | 157,700 |
| September 18, 2025 | 5,200 | 5,240 | 5,240 | 5,240 | 5,160 | 57,800 |
| September 17, 2025 | 5,210 | 5,160 | 5,160 | 5,210 | 5,120 | 58,600 |
| September 16, 2025 | 5,290 | 5,240 | 5,240 | 5,290 | 5,220 | 57,500 |
| September 12, 2025 | 5,250 | 5,290 | 5,290 | 5,290 | 5,210 | 83,800 |
| September 11, 2025 | 5,220 | 5,220 | 5,220 | 5,240 | 5,170 | 81,200 |
| September 10, 2025 | 5,150 | 5,240 | 5,240 | 5,240 | 5,140 | 61,900 |
| September 09, 2025 | 5,190 | 5,150 | 5,150 | 5,190 | 5,100 | 69,900 |
| September 08, 2025 | 5,120 | 5,140 | 5,140 | 5,150 | 5,060 | 91,900 |
| September 05, 2025 | 5,180 | 5,090 | 5,090 | 5,180 | 5,080 | 57,000 |
| September 04, 2025 | 5,090 | 5,150 | 5,150 | 5,160 | 5,060 | 62,700 |
| September 03, 2025 | 5,130 | 5,110 | 5,110 | 5,140 | 5,090 | 74,600 |
| September 02, 2025 | 5,230 | 5,120 | 5,120 | 5,230 | 5,120 | 53,700 |
| September 01, 2025 | 5,210 | 5,160 | 5,160 | 5,230 | 5,140 | 69,900 |
| August 29, 2025 | 5,190 | 5,220 | 5,220 | 5,260 | 5,170 | 84,400 |
| August 28, 2025 | 5,070 | 5,170 | 5,170 | 5,190 | 5,040 | 111,200 |
| August 27, 2025 | 5,090 | 5,070 | 5,070 | 5,100 | 5,060 | 47,700 |
| August 26, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 5,020 | 83,700 |
| August 25, 2025 | 5,080 | 5,070 | 5,070 | 5,080 | 5,020 | 59,700 |
| August 22, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,060 | 47,000 |
| August 21, 2025 | 5,100 | 5,050 | 5,050 | 5,100 | 5,050 | 51,700 |
| August 20, 2025 | 5,130 | 5,100 | 5,100 | 5,150 | 5,100 | 52,700 |
| August 19, 2025 | 5,100 | 5,130 | 5,130 | 5,150 | 5,080 | 82,800 |
| August 18, 2025 | 5,050 | 5,100 | 5,100 | 5,110 | 5,040 | 91,300 |
| August 15, 2025 | 5,160 | 5,050 | 5,050 | 5,170 | 5,010 | 131,800 |
| August 14, 2025 | 5,200 | 5,140 | 5,140 | 5,200 | 5,090 | 58,600 |
| August 13, 2025 | 5,200 | 5,200 | 5,200 | 5,260 | 5,190 | 78,600 |
| August 12, 2025 | 5,240 | 5,230 | 5,230 | 5,260 | 5,190 | 83,400 |
| August 08, 2025 | 5,200 | 5,200 | 5,200 | 5,240 | 5,150 | 91,400 |
| August 07, 2025 | 5,150 | 5,200 | 5,200 | 5,260 | 5,140 | 115,300 |
| August 06, 2025 | 5,110 | 5,140 | 5,140 | 5,180 | 5,110 | 106,900 |
| August 05, 2025 | 5,270 | 5,140 | 5,140 | 5,380 | 5,130 | 197,800 |
| August 04, 2025 | 5,000 | 5,100 | 5,100 | 5,110 | 4,995 | 92,000 |
| August 01, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 5,010 | 96,900 |
| July 31, 2025 | 4,975 | 5,020 | 5,020 | 5,030 | 4,960 | 76,100 |
| July 30, 2025 | 4,910 | 4,975 | 4,975 | 4,985 | 4,910 | 118,900 |
| July 29, 2025 | 4,870 | 4,895 | 4,895 | 4,895 | 4,840 | 113,900 |
| July 28, 2025 | 5,040 | 4,940 | 4,940 | 5,050 | 4,905 | 137,700 |
| July 25, 2025 | 4,940 | 5,040 | 5,040 | 5,060 | 4,910 | 128,700 |
| July 24, 2025 | 4,880 | 4,870 | 4,870 | 4,895 | 4,840 | 48,700 |
| July 23, 2025 | 4,870 | 4,835 | 4,835 | 4,875 | 4,785 | 98,200 |
| July 22, 2025 | 4,880 | 4,840 | 4,840 | 4,890 | 4,810 | 65,200 |
| July 18, 2025 | 4,945 | 4,875 | 4,875 | 4,955 | 4,875 | 47,200 |
| July 17, 2025 | 4,825 | 4,910 | 4,910 | 4,920 | 4,820 | 55,200 |
| July 16, 2025 | 4,895 | 4,860 | 4,860 | 4,895 | 4,840 | 68,000 |
| July 15, 2025 | 4,950 | 4,895 | 4,895 | 4,950 | 4,890 | 32,900 |
| July 14, 2025 | 4,855 | 4,905 | 4,905 | 4,925 | 4,840 | 64,000 |
| July 11, 2025 | 4,955 | 4,905 | 4,905 | 4,980 | 4,870 | 113,700 |
| July 10, 2025 | 4,965 | 4,975 | 4,975 | 4,985 | 4,900 | 183,500 |
| July 09, 2025 | 5,020 | 5,020 | 5,020 | 5,060 | 5,020 | 89,100 |
| July 08, 2025 | 5,000 | 5,030 | 5,030 | 5,050 | 4,985 | 94,800 |
| July 07, 2025 | 4,950 | 5,000 | 5,000 | 5,020 | 4,950 | 59,300 |
| July 04, 2025 | 4,955 | 4,950 | 4,950 | 5,000 | 4,950 | 56,400 |
| July 03, 2025 | 4,990 | 4,925 | 4,925 | 5,030 | 4,880 | 139,800 |
| July 02, 2025 | 5,080 | 4,990 | 4,990 | 5,170 | 4,990 | 166,100 |
| July 01, 2025 | 5,160 | 5,140 | 5,140 | 5,170 | 5,080 | 91,400 |