5,826.00
+31(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,780 | 5,826 | 5,826 | 5,834 | 5,780 | 240,200 |
| September 25, 2025 | 5,798 | 5,795 | 5,795 | 5,805 | 5,762 | 199,300 |
| September 24, 2025 | 5,855 | 5,787 | 5,787 | 5,897 | 5,787 | 177,300 |
| September 22, 2025 | 5,803 | 5,855 | 5,855 | 5,904 | 5,803 | 149,200 |
| September 19, 2025 | 5,909 | 5,797 | 5,797 | 5,965 | 5,797 | 454,000 |
| September 18, 2025 | 5,885 | 5,909 | 5,909 | 5,917 | 5,800 | 169,400 |
| September 17, 2025 | 6,021 | 5,884 | 5,884 | 6,100 | 5,877 | 199,800 |
| September 16, 2025 | 6,078 | 6,070 | 6,070 | 6,090 | 5,999 | 224,900 |
| September 12, 2025 | 6,160 | 6,078 | 6,078 | 6,160 | 6,054 | 188,000 |
| September 11, 2025 | 6,068 | 6,085 | 6,085 | 6,136 | 6,031 | 188,000 |
| September 10, 2025 | 6,120 | 6,116 | 6,116 | 6,145 | 6,096 | 117,900 |
| September 09, 2025 | 6,090 | 6,120 | 6,120 | 6,150 | 6,075 | 131,800 |
| September 08, 2025 | 6,050 | 6,074 | 6,074 | 6,099 | 6,036 | 140,700 |
| September 05, 2025 | 6,030 | 6,024 | 6,024 | 6,054 | 5,987 | 154,100 |
| September 04, 2025 | 6,020 | 6,019 | 6,019 | 6,037 | 5,992 | 136,000 |
| September 03, 2025 | 5,978 | 5,994 | 5,994 | 6,001 | 5,922 | 222,500 |
| September 02, 2025 | 6,000 | 5,957 | 5,957 | 6,020 | 5,939 | 147,600 |
| September 01, 2025 | 5,848 | 5,963 | 5,963 | 5,964 | 5,833 | 139,600 |
| August 29, 2025 | 5,907 | 5,833 | 5,833 | 5,918 | 5,833 | 138,100 |
| August 28, 2025 | 5,880 | 5,897 | 5,897 | 5,939 | 5,872 | 171,900 |
| August 27, 2025 | 5,830 | 5,849 | 5,849 | 5,866 | 5,798 | 163,600 |
| August 26, 2025 | 5,840 | 5,809 | 5,809 | 5,848 | 5,802 | 198,100 |
| August 25, 2025 | 5,825 | 5,840 | 5,840 | 5,858 | 5,785 | 121,000 |
| August 22, 2025 | 5,904 | 5,902 | 5,902 | 5,910 | 5,850 | 120,900 |
| August 21, 2025 | 5,908 | 5,856 | 5,856 | 5,929 | 5,817 | 105,900 |
| August 20, 2025 | 5,825 | 5,877 | 5,877 | 5,907 | 5,825 | 136,300 |
| August 19, 2025 | 5,773 | 5,809 | 5,809 | 5,853 | 5,759 | 165,200 |
| August 18, 2025 | 5,666 | 5,735 | 5,735 | 5,760 | 5,655 | 186,300 |
| August 15, 2025 | 5,568 | 5,654 | 5,654 | 5,692 | 5,568 | 289,500 |
| August 14, 2025 | 5,949 | 5,550 | 5,550 | 5,950 | 5,504 | 320,700 |
| August 13, 2025 | 5,967 | 5,994 | 5,994 | 6,080 | 5,873 | 300,700 |
| August 12, 2025 | 6,000 | 5,967 | 5,967 | 6,032 | 5,950 | 210,500 |
| August 08, 2025 | 5,890 | 6,005 | 6,005 | 6,005 | 5,888 | 147,600 |
| August 07, 2025 | 5,939 | 5,890 | 5,890 | 6,006 | 5,882 | 228,400 |
| August 06, 2025 | 5,845 | 5,915 | 5,915 | 5,918 | 5,845 | 134,000 |
| August 05, 2025 | 5,800 | 5,820 | 5,820 | 5,845 | 5,759 | 145,900 |
| August 04, 2025 | 5,711 | 5,759 | 5,759 | 5,759 | 5,658 | 146,300 |
| August 01, 2025 | 5,720 | 5,757 | 5,757 | 5,796 | 5,717 | 154,200 |
| July 31, 2025 | 5,690 | 5,720 | 5,720 | 5,755 | 5,680 | 202,300 |
| July 30, 2025 | 5,650 | 5,673 | 5,673 | 5,699 | 5,634 | 172,000 |
| July 29, 2025 | 5,537 | 5,643 | 5,643 | 5,650 | 5,519 | 147,300 |
| July 28, 2025 | 5,600 | 5,597 | 5,597 | 5,662 | 5,595 | 159,400 |
| July 25, 2025 | 5,559 | 5,621 | 5,621 | 5,632 | 5,515 | 138,500 |
| July 24, 2025 | 5,550 | 5,573 | 5,573 | 5,582 | 5,516 | 184,100 |
| July 23, 2025 | 5,501 | 5,501 | 5,501 | 5,549 | 5,438 | 194,100 |
| July 22, 2025 | 5,478 | 5,441 | 5,441 | 5,507 | 5,426 | 171,200 |
| July 18, 2025 | 5,521 | 5,507 | 5,507 | 5,548 | 5,500 | 196,500 |
| July 17, 2025 | 5,398 | 5,495 | 5,495 | 5,515 | 5,398 | 171,900 |
| July 16, 2025 | 5,378 | 5,398 | 5,398 | 5,411 | 5,347 | 131,500 |
| July 15, 2025 | 5,352 | 5,378 | 5,378 | 5,378 | 5,318 | 120,700 |
| July 14, 2025 | 5,250 | 5,321 | 5,321 | 5,339 | 5,248 | 157,000 |
| July 11, 2025 | 5,273 | 5,251 | 5,251 | 5,325 | 5,250 | 135,500 |
| July 10, 2025 | 5,237 | 5,264 | 5,264 | 5,297 | 5,237 | 197,100 |
| July 09, 2025 | 5,212 | 5,237 | 5,237 | 5,273 | 5,200 | 191,400 |
| July 08, 2025 | 5,172 | 5,212 | 5,212 | 5,226 | 5,121 | 209,600 |
| July 07, 2025 | 5,207 | 5,172 | 5,172 | 5,235 | 5,171 | 146,900 |
| July 04, 2025 | 5,200 | 5,207 | 5,207 | 5,227 | 5,187 | 132,800 |
| July 03, 2025 | 5,183 | 5,200 | 5,200 | 5,207 | 5,177 | 162,300 |
| July 02, 2025 | 5,196 | 5,195 | 5,195 | 5,228 | 5,191 | 216,200 |
| July 01, 2025 | 5,199 | 5,200 | 5,200 | 5,249 | 5,189 | 178,300 |