5,566.00
+22(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,551 | 5,566 | 5,566 | 5,602 | 5,517 | 1.3M |
| September 25, 2025 | 5,620 | 5,544 | 5,544 | 5,624 | 5,526 | 1.2M |
| September 24, 2025 | 5,625 | 5,554 | 5,554 | 5,641 | 5,511 | 997,300 |
| September 22, 2025 | 5,572 | 5,549 | 5,549 | 5,603 | 5,540 | 1.01M |
| September 19, 2025 | 5,646 | 5,579 | 5,579 | 5,707 | 5,557 | 2.1M |
| September 18, 2025 | 5,675 | 5,673 | 5,673 | 5,695 | 5,606 | 1.13M |
| September 17, 2025 | 5,673 | 5,651 | 5,651 | 5,704 | 5,645 | 1.13M |
| September 16, 2025 | 5,594 | 5,693 | 5,693 | 5,734 | 5,594 | 1.28M |
| September 12, 2025 | 5,633 | 5,541 | 5,541 | 5,634 | 5,532 | 1.72M |
| September 11, 2025 | 5,494 | 5,560 | 5,560 | 5,588 | 5,490 | 783,400 |
| September 10, 2025 | 5,522 | 5,547 | 5,547 | 5,547 | 5,494 | 1.13M |
| September 09, 2025 | 5,551 | 5,516 | 5,516 | 5,592 | 5,507 | 878,000 |
| September 08, 2025 | 5,568 | 5,551 | 5,551 | 5,614 | 5,551 | 870,300 |
| September 05, 2025 | 5,535 | 5,536 | 5,536 | 5,591 | 5,528 | 696,800 |
| September 04, 2025 | 5,515 | 5,540 | 5,540 | 5,560 | 5,495 | 662,200 |
| September 03, 2025 | 5,491 | 5,519 | 5,519 | 5,539 | 5,481 | 964,000 |
| September 02, 2025 | 5,507 | 5,501 | 5,501 | 5,540 | 5,490 | 789,600 |
| September 01, 2025 | 5,448 | 5,496 | 5,496 | 5,523 | 5,448 | 801,500 |
| August 29, 2025 | 5,466 | 5,448 | 5,448 | 5,516 | 5,448 | 983,300 |
| August 28, 2025 | 5,469 | 5,482 | 5,482 | 5,495 | 5,430 | 953,700 |
| August 27, 2025 | 5,428 | 5,478 | 5,478 | 5,505 | 5,428 | 879,800 |
| August 26, 2025 | 5,473 | 5,450 | 5,450 | 5,516 | 5,450 | 1.45M |
| August 25, 2025 | 5,621 | 5,485 | 5,485 | 5,631 | 5,440 | 954,200 |
| August 22, 2025 | 5,680 | 5,640 | 5,640 | 5,704 | 5,623 | 755,400 |
| August 21, 2025 | 5,779 | 5,722 | 5,722 | 5,782 | 5,722 | 618,500 |
| August 20, 2025 | 5,786 | 5,795 | 5,795 | 5,809 | 5,724 | 1.06M |
| August 19, 2025 | 5,760 | 5,739 | 5,739 | 5,791 | 5,727 | 1.04M |
| August 18, 2025 | 5,743 | 5,760 | 5,760 | 5,801 | 5,740 | 779,900 |
| August 15, 2025 | 5,791 | 5,753 | 5,753 | 5,823 | 5,717 | 1.04M |
| August 14, 2025 | 5,802 | 5,758 | 5,758 | 5,837 | 5,742 | 845,900 |
| August 13, 2025 | 5,819 | 5,837 | 5,837 | 5,884 | 5,811 | 1.24M |
| August 12, 2025 | 5,700 | 5,809 | 5,809 | 5,895 | 5,677 | 1.57M |
| August 08, 2025 | 5,788 | 5,792 | 5,792 | 5,842 | 5,763 | 1.45M |
| August 07, 2025 | 5,750 | 5,750 | 5,750 | 5,785 | 5,738 | 944,100 |
| August 06, 2025 | 5,631 | 5,737 | 5,737 | 5,783 | 5,622 | 989,100 |
| August 05, 2025 | 5,574 | 5,620 | 5,620 | 5,629 | 5,558 | 882,200 |
| August 04, 2025 | 5,520 | 5,574 | 5,574 | 5,585 | 5,487 | 695,800 |
| August 01, 2025 | 5,446 | 5,569 | 5,569 | 5,590 | 5,417 | 923,400 |
| July 31, 2025 | 5,441 | 5,416 | 5,416 | 5,448 | 5,411 | 830,600 |
| July 30, 2025 | 5,390 | 5,407 | 5,407 | 5,407 | 5,362 | 523,400 |
| July 29, 2025 | 5,358 | 5,396 | 5,396 | 5,398 | 5,352 | 664,400 |
| July 28, 2025 | 5,430 | 5,415 | 5,415 | 5,447 | 5,400 | 620,000 |
| July 25, 2025 | 5,500 | 5,400 | 5,400 | 5,526 | 5,400 | 694,600 |
| July 24, 2025 | 5,400 | 5,441 | 5,441 | 5,459 | 5,356 | 987,000 |
| July 23, 2025 | 5,289 | 5,350 | 5,350 | 5,397 | 5,284 | 1.27M |
| July 22, 2025 | 5,328 | 5,283 | 5,283 | 5,350 | 5,260 | 709,700 |
| July 18, 2025 | 5,367 | 5,355 | 5,355 | 5,368 | 5,338 | 571,500 |
| July 17, 2025 | 5,228 | 5,314 | 5,314 | 5,328 | 5,220 | 655,500 |
| July 16, 2025 | 5,210 | 5,249 | 5,249 | 5,258 | 5,193 | 746,700 |
| July 15, 2025 | 5,279 | 5,218 | 5,218 | 5,288 | 5,216 | 740,500 |
| July 14, 2025 | 5,249 | 5,259 | 5,259 | 5,280 | 5,233 | 604,700 |
| July 11, 2025 | 5,291 | 5,256 | 5,256 | 5,348 | 5,238 | 1.02M |
| July 10, 2025 | 5,258 | 5,215 | 5,215 | 5,270 | 5,202 | 1.36M |
| July 09, 2025 | 5,235 | 5,274 | 5,274 | 5,274 | 5,205 | 815,900 |
| July 08, 2025 | 5,245 | 5,233 | 5,233 | 5,302 | 5,229 | 1.33M |
| July 07, 2025 | 5,253 | 5,245 | 5,245 | 5,309 | 5,244 | 605,800 |
| July 04, 2025 | 5,212 | 5,252 | 5,252 | 5,255 | 5,195 | 816,200 |
| July 03, 2025 | 5,224 | 5,213 | 5,213 | 5,292 | 5,209 | 1.61M |
| July 02, 2025 | 5,267 | 5,264 | 5,264 | 5,313 | 5,246 | 1.23M |
| July 01, 2025 | 5,212 | 5,238 | 5,238 | 5,265 | 5,183 | 1.17M |