4,820.00
-18(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,821 | 4,820 | 4,820 | 4,829 | 4,803 | 219,300 |
| October 16, 2025 | 4,859 | 4,838 | 4,838 | 4,874 | 4,838 | 258,900 |
| October 15, 2025 | 4,848 | 4,840 | 4,840 | 4,863 | 4,826 | 218,200 |
| October 14, 2025 | 4,795 | 4,803 | 4,803 | 4,850 | 4,786 | 308,300 |
| October 10, 2025 | 4,842 | 4,837 | 4,837 | 4,860 | 4,815 | 258,600 |
| October 09, 2025 | 4,872 | 4,874 | 4,874 | 4,886 | 4,843 | 281,900 |
| October 08, 2025 | 4,873 | 4,872 | 4,872 | 4,924 | 4,868 | 295,500 |
| October 07, 2025 | 4,858 | 4,862 | 4,862 | 4,882 | 4,835 | 272,300 |
| October 06, 2025 | 4,862 | 4,827 | 4,827 | 4,873 | 4,818 | 329,600 |
| October 03, 2025 | 4,799 | 4,790 | 4,790 | 4,812 | 4,790 | 218,700 |
| October 02, 2025 | 4,816 | 4,789 | 4,789 | 4,824 | 4,781 | 221,300 |
| October 01, 2025 | 4,850 | 4,810 | 4,810 | 4,851 | 4,795 | 265,500 |
| September 30, 2025 | 4,879 | 4,866 | 4,866 | 4,884 | 4,850 | 194,300 |
| September 29, 2025 | 4,916 | 4,879 | 4,879 | 4,922 | 4,878 | 227,500 |
| September 26, 2025 | 4,882 | 4,922 | 4,922 | 4,930 | 4,871 | 264,400 |
| September 25, 2025 | 4,910 | 4,894 | 4,894 | 4,924 | 4,880 | 242,700 |
| September 24, 2025 | 4,905 | 4,909 | 4,909 | 4,924 | 4,881 | 298,600 |
| September 22, 2025 | 4,953 | 4,913 | 4,913 | 4,969 | 4,913 | 152,900 |
| September 19, 2025 | 4,999 | 4,936 | 4,936 | 5,010 | 4,936 | 352,900 |
| September 18, 2025 | 4,990 | 4,980 | 4,980 | 5,004 | 4,948 | 147,500 |
| September 17, 2025 | 5,000 | 4,966 | 4,966 | 5,008 | 4,966 | 188,400 |
| September 16, 2025 | 4,981 | 5,002 | 5,002 | 5,015 | 4,967 | 231,800 |
| September 12, 2025 | 5,000 | 4,990 | 4,990 | 5,014 | 4,981 | 227,500 |
| September 11, 2025 | 5,001 | 4,998 | 4,998 | 5,022 | 4,973 | 253,500 |
| September 10, 2025 | 5,012 | 5,015 | 5,015 | 5,023 | 4,990 | 251,400 |
| September 09, 2025 | 5,051 | 5,005 | 5,005 | 5,068 | 5,002 | 529,000 |
| September 08, 2025 | 5,119 | 5,144 | 5,144 | 5,169 | 5,083 | 313,100 |
| September 05, 2025 | 5,229 | 5,216 | 5,216 | 5,235 | 5,174 | 149,000 |
| September 04, 2025 | 5,182 | 5,214 | 5,214 | 5,233 | 5,179 | 158,600 |
| September 03, 2025 | 5,166 | 5,182 | 5,182 | 5,219 | 5,149 | 293,000 |
| September 02, 2025 | 5,190 | 5,186 | 5,186 | 5,229 | 5,167 | 210,600 |
| September 01, 2025 | 5,120 | 5,175 | 5,175 | 5,194 | 5,110 | 162,400 |
| August 29, 2025 | 5,138 | 5,121 | 5,121 | 5,147 | 5,115 | 196,100 |
| August 28, 2025 | 5,128 | 5,147 | 5,147 | 5,163 | 5,108 | 176,200 |
| August 27, 2025 | 5,138 | 5,140 | 5,140 | 5,161 | 5,131 | 211,500 |
| August 26, 2025 | 5,200 | 5,158 | 5,158 | 5,205 | 5,140 | 242,100 |
| August 25, 2025 | 5,271 | 5,198 | 5,198 | 5,271 | 5,195 | 203,100 |
| August 22, 2025 | 5,253 | 5,242 | 5,242 | 5,257 | 5,213 | 161,000 |
| August 21, 2025 | 5,285 | 5,260 | 5,260 | 5,325 | 5,253 | 194,400 |
| August 20, 2025 | 5,200 | 5,276 | 5,276 | 5,294 | 5,194 | 223,500 |
| August 19, 2025 | 5,215 | 5,218 | 5,218 | 5,221 | 5,171 | 231,100 |
| August 18, 2025 | 5,282 | 5,237 | 5,237 | 5,319 | 5,236 | 241,000 |
| August 15, 2025 | 5,300 | 5,242 | 5,242 | 5,307 | 5,224 | 264,000 |
| August 14, 2025 | 5,422 | 5,330 | 5,330 | 5,432 | 5,268 | 427,800 |
| August 13, 2025 | 5,440 | 5,360 | 5,360 | 5,440 | 5,280 | 916,900 |
| August 12, 2025 | 5,084 | 5,123 | 5,123 | 5,134 | 5,054 | 495,900 |
| August 08, 2025 | 4,960 | 5,014 | 5,014 | 5,025 | 4,960 | 227,400 |
| August 07, 2025 | 4,998 | 4,980 | 4,980 | 5,019 | 4,951 | 194,800 |
| August 06, 2025 | 4,900 | 4,968 | 4,968 | 4,982 | 4,900 | 171,600 |
| August 05, 2025 | 4,898 | 4,895 | 4,895 | 4,923 | 4,875 | 139,500 |
| August 04, 2025 | 4,829 | 4,881 | 4,881 | 4,897 | 4,815 | 136,400 |
| August 01, 2025 | 4,802 | 4,898 | 4,898 | 4,898 | 4,801 | 183,500 |
| July 31, 2025 | 4,834 | 4,830 | 4,830 | 4,850 | 4,804 | 178,900 |
| July 30, 2025 | 4,804 | 4,821 | 4,821 | 4,830 | 4,784 | 165,800 |
| July 29, 2025 | 4,800 | 4,787 | 4,787 | 4,814 | 4,771 | 193,100 |
| July 28, 2025 | 4,821 | 4,849 | 4,849 | 4,864 | 4,816 | 237,900 |
| July 25, 2025 | 4,782 | 4,808 | 4,808 | 4,829 | 4,745 | 222,400 |
| July 24, 2025 | 4,811 | 4,795 | 4,795 | 4,819 | 4,784 | 170,400 |
| July 23, 2025 | 4,762 | 4,818 | 4,818 | 4,818 | 4,749 | 244,700 |
| July 22, 2025 | 4,758 | 4,741 | 4,741 | 4,783 | 4,740 | 160,400 |