5,185.00
-5(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,151 | 5,185 | 5,185 | 5,199 | 5,151 | 74,100 |
| October 16, 2025 | 5,222 | 5,190 | 5,190 | 5,298 | 5,183 | 89,500 |
| October 15, 2025 | 5,120 | 5,193 | 5,193 | 5,209 | 5,111 | 113,800 |
| October 14, 2025 | 5,094 | 5,083 | 5,083 | 5,167 | 5,039 | 101,400 |
| October 10, 2025 | 5,201 | 5,153 | 5,153 | 5,211 | 5,128 | 89,700 |
| October 09, 2025 | 5,252 | 5,242 | 5,242 | 5,309 | 5,227 | 116,000 |
| October 08, 2025 | 5,150 | 5,279 | 5,279 | 5,280 | 5,148 | 186,900 |
| October 07, 2025 | 5,175 | 5,131 | 5,131 | 5,178 | 5,130 | 112,300 |
| October 06, 2025 | 5,219 | 5,185 | 5,185 | 5,247 | 5,145 | 205,200 |
| October 03, 2025 | 5,030 | 5,042 | 5,042 | 5,086 | 5,028 | 75,700 |
| October 02, 2025 | 5,140 | 5,070 | 5,070 | 5,140 | 5,021 | 154,300 |
| October 01, 2025 | 5,241 | 5,150 | 5,150 | 5,241 | 5,140 | 223,700 |
| September 30, 2025 | 5,297 | 5,242 | 5,242 | 5,297 | 5,174 | 199,900 |
| September 29, 2025 | 5,220 | 5,183 | 5,183 | 5,226 | 5,160 | 116,000 |
| September 26, 2025 | 5,280 | 5,317 | 5,317 | 5,348 | 5,260 | 205,600 |
| September 25, 2025 | 5,268 | 5,283 | 5,283 | 5,290 | 5,257 | 76,800 |
| September 24, 2025 | 5,302 | 5,270 | 5,270 | 5,318 | 5,267 | 70,400 |
| September 22, 2025 | 5,315 | 5,302 | 5,302 | 5,326 | 5,275 | 79,300 |
| September 19, 2025 | 5,310 | 5,301 | 5,301 | 5,335 | 5,275 | 153,900 |
| September 18, 2025 | 5,294 | 5,307 | 5,307 | 5,307 | 5,249 | 79,300 |
| September 17, 2025 | 5,344 | 5,270 | 5,270 | 5,344 | 5,255 | 95,400 |
| September 16, 2025 | 5,328 | 5,344 | 5,344 | 5,355 | 5,303 | 95,400 |
| September 12, 2025 | 5,369 | 5,343 | 5,343 | 5,388 | 5,317 | 114,800 |
| September 11, 2025 | 5,339 | 5,328 | 5,328 | 5,351 | 5,298 | 109,900 |
| September 10, 2025 | 5,315 | 5,339 | 5,339 | 5,340 | 5,299 | 70,800 |
| September 09, 2025 | 5,332 | 5,313 | 5,313 | 5,390 | 5,296 | 107,000 |
| September 08, 2025 | 5,288 | 5,316 | 5,316 | 5,335 | 5,260 | 95,400 |
| September 05, 2025 | 5,243 | 5,280 | 5,280 | 5,280 | 5,200 | 135,700 |
| September 04, 2025 | 5,188 | 5,243 | 5,243 | 5,259 | 5,170 | 98,100 |
| September 03, 2025 | 5,178 | 5,188 | 5,188 | 5,240 | 5,151 | 177,400 |
| September 02, 2025 | 5,171 | 5,154 | 5,154 | 5,179 | 5,130 | 103,700 |
| September 01, 2025 | 5,105 | 5,148 | 5,148 | 5,148 | 5,085 | 104,900 |
| August 29, 2025 | 5,094 | 5,118 | 5,118 | 5,126 | 5,073 | 59,000 |
| August 28, 2025 | 5,081 | 5,112 | 5,112 | 5,112 | 5,052 | 91,700 |
| August 27, 2025 | 5,108 | 5,090 | 5,090 | 5,146 | 5,090 | 106,000 |
| August 26, 2025 | 5,200 | 5,133 | 5,133 | 5,200 | 5,110 | 164,900 |
| August 25, 2025 | 5,292 | 5,200 | 5,200 | 5,328 | 5,200 | 129,000 |
| August 22, 2025 | 5,279 | 5,292 | 5,292 | 5,292 | 5,241 | 63,600 |
| August 21, 2025 | 5,267 | 5,240 | 5,240 | 5,290 | 5,209 | 127,800 |
| August 20, 2025 | 5,260 | 5,296 | 5,296 | 5,310 | 5,245 | 113,500 |
| August 19, 2025 | 5,210 | 5,252 | 5,252 | 5,260 | 5,182 | 112,900 |
| August 18, 2025 | 5,151 | 5,200 | 5,200 | 5,236 | 5,145 | 149,900 |
| August 15, 2025 | 5,100 | 5,153 | 5,153 | 5,153 | 5,080 | 107,000 |
| August 14, 2025 | 5,100 | 5,100 | 5,100 | 5,139 | 5,051 | 125,600 |
| August 13, 2025 | 5,100 | 5,140 | 5,140 | 5,167 | 5,072 | 207,100 |
| August 12, 2025 | 5,148 | 5,106 | 5,106 | 5,170 | 5,092 | 189,000 |
| August 08, 2025 | 5,330 | 5,092 | 5,092 | 5,330 | 5,084 | 481,700 |
| August 07, 2025 | 5,300 | 5,279 | 5,279 | 5,384 | 5,247 | 230,200 |
| August 06, 2025 | 5,154 | 5,267 | 5,267 | 5,267 | 5,154 | 171,600 |
| August 05, 2025 | 5,124 | 5,154 | 5,154 | 5,180 | 5,095 | 125,800 |
| August 04, 2025 | 5,076 | 5,108 | 5,108 | 5,114 | 5,042 | 166,700 |
| August 01, 2025 | 5,030 | 5,121 | 5,121 | 5,131 | 5,030 | 189,800 |
| July 31, 2025 | 4,990 | 5,029 | 5,029 | 5,029 | 4,986 | 184,600 |
| July 30, 2025 | 4,922 | 4,985 | 4,985 | 4,995 | 4,918 | 107,000 |
| July 29, 2025 | 4,901 | 4,933 | 4,933 | 4,954 | 4,875 | 130,600 |
| July 28, 2025 | 4,938 | 4,942 | 4,942 | 4,988 | 4,936 | 149,600 |
| July 25, 2025 | 4,955 | 4,957 | 4,957 | 4,973 | 4,920 | 99,200 |
| July 24, 2025 | 4,913 | 4,955 | 4,955 | 4,959 | 4,906 | 113,100 |
| July 23, 2025 | 4,949 | 4,923 | 4,923 | 4,958 | 4,907 | 195,700 |
| July 22, 2025 | 4,900 | 4,933 | 4,933 | 4,954 | 4,900 | 82,400 |