4,265.00
+10(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,260 | 4,265 | 4,265 | 4,270 | 4,240 | 35,600 |
| October 16, 2025 | 4,255 | 4,255 | 4,255 | 4,285 | 4,220 | 38,600 |
| October 15, 2025 | 4,225 | 4,255 | 4,255 | 4,270 | 4,225 | 46,000 |
| October 14, 2025 | 4,225 | 4,210 | 4,210 | 4,280 | 4,170 | 55,600 |
| October 10, 2025 | 4,270 | 4,250 | 4,250 | 4,270 | 4,210 | 67,000 |
| October 09, 2025 | 4,290 | 4,310 | 4,310 | 4,315 | 4,260 | 46,500 |
| October 08, 2025 | 4,345 | 4,290 | 4,290 | 4,365 | 4,290 | 41,900 |
| October 07, 2025 | 4,300 | 4,335 | 4,335 | 4,350 | 4,295 | 55,200 |
| October 06, 2025 | 4,310 | 4,315 | 4,315 | 4,335 | 4,265 | 118,600 |
| October 03, 2025 | 4,175 | 4,225 | 4,225 | 4,240 | 4,170 | 41,000 |
| October 02, 2025 | 4,245 | 4,180 | 4,180 | 4,265 | 4,140 | 63,700 |
| October 01, 2025 | 4,325 | 4,260 | 4,260 | 4,325 | 4,220 | 61,500 |
| September 30, 2025 | 4,350 | 4,325 | 4,325 | 4,350 | 4,295 | 56,600 |
| September 29, 2025 | 4,320 | 4,350 | 4,350 | 4,375 | 4,295 | 51,500 |
| September 26, 2025 | 4,355 | 4,410 | 4,410 | 4,410 | 4,355 | 68,300 |
| September 25, 2025 | 4,325 | 4,355 | 4,355 | 4,370 | 4,315 | 54,800 |
| September 24, 2025 | 4,335 | 4,325 | 4,325 | 4,345 | 4,310 | 36,900 |
| September 22, 2025 | 4,380 | 4,345 | 4,345 | 4,400 | 4,330 | 74,800 |
| September 19, 2025 | 4,415 | 4,400 | 4,400 | 4,440 | 4,385 | 74,300 |
| September 18, 2025 | 4,430 | 4,415 | 4,415 | 4,445 | 4,390 | 53,000 |
| September 17, 2025 | 4,480 | 4,430 | 4,430 | 4,495 | 4,420 | 45,100 |
| September 16, 2025 | 4,495 | 4,490 | 4,490 | 4,520 | 4,475 | 42,000 |
| September 12, 2025 | 4,550 | 4,500 | 4,500 | 4,555 | 4,490 | 76,100 |
| September 11, 2025 | 4,480 | 4,480 | 4,480 | 4,550 | 4,480 | 55,100 |
| September 10, 2025 | 4,435 | 4,475 | 4,475 | 4,500 | 4,435 | 55,100 |
| September 09, 2025 | 4,460 | 4,435 | 4,435 | 4,480 | 4,435 | 53,200 |
| September 08, 2025 | 4,420 | 4,435 | 4,435 | 4,465 | 4,415 | 67,000 |
| September 05, 2025 | 4,480 | 4,450 | 4,450 | 4,480 | 4,415 | 64,500 |
| September 04, 2025 | 4,510 | 4,495 | 4,495 | 4,560 | 4,495 | 74,800 |
| September 03, 2025 | 4,500 | 4,510 | 4,510 | 4,525 | 4,480 | 68,900 |
| September 02, 2025 | 4,445 | 4,495 | 4,495 | 4,520 | 4,445 | 72,800 |
| September 01, 2025 | 4,375 | 4,440 | 4,440 | 4,475 | 4,375 | 75,000 |
| August 29, 2025 | 4,310 | 4,375 | 4,375 | 4,395 | 4,295 | 66,900 |
| August 28, 2025 | 4,340 | 4,340 | 4,340 | 4,350 | 4,285 | 67,500 |
| August 27, 2025 | 4,340 | 4,325 | 4,325 | 4,385 | 4,320 | 60,600 |
| August 26, 2025 | 4,405 | 4,365 | 4,365 | 4,435 | 4,355 | 56,700 |
| August 25, 2025 | 4,430 | 4,405 | 4,405 | 4,465 | 4,395 | 77,300 |
| August 22, 2025 | 4,450 | 4,450 | 4,450 | 4,455 | 4,415 | 52,600 |
| August 21, 2025 | 4,460 | 4,450 | 4,450 | 4,480 | 4,435 | 57,500 |
| August 20, 2025 | 4,435 | 4,470 | 4,470 | 4,500 | 4,435 | 68,100 |
| August 19, 2025 | 4,400 | 4,455 | 4,455 | 4,460 | 4,400 | 45,500 |
| August 18, 2025 | 4,380 | 4,415 | 4,415 | 4,440 | 4,365 | 68,900 |
| August 15, 2025 | 4,380 | 4,395 | 4,395 | 4,400 | 4,345 | 63,100 |
| August 14, 2025 | 4,375 | 4,390 | 4,390 | 4,395 | 4,335 | 70,500 |
| August 13, 2025 | 4,380 | 4,430 | 4,430 | 4,460 | 4,355 | 74,700 |
| August 12, 2025 | 4,405 | 4,425 | 4,425 | 4,430 | 4,375 | 114,800 |
| August 08, 2025 | 4,425 | 4,375 | 4,375 | 4,450 | 4,350 | 176,600 |
| August 07, 2025 | 4,380 | 4,425 | 4,425 | 4,430 | 4,305 | 161,800 |
| August 06, 2025 | 4,275 | 4,335 | 4,335 | 4,355 | 4,270 | 78,400 |
| August 05, 2025 | 4,255 | 4,260 | 4,260 | 4,265 | 4,215 | 48,300 |
| August 04, 2025 | 4,205 | 4,230 | 4,230 | 4,230 | 4,170 | 64,100 |
| August 01, 2025 | 4,190 | 4,250 | 4,250 | 4,255 | 4,190 | 67,400 |
| July 31, 2025 | 4,125 | 4,180 | 4,180 | 4,200 | 4,120 | 95,900 |
| July 30, 2025 | 4,070 | 4,120 | 4,120 | 4,135 | 4,060 | 64,200 |
| July 29, 2025 | 4,030 | 4,050 | 4,050 | 4,070 | 4,005 | 62,900 |
| July 28, 2025 | 4,105 | 4,075 | 4,075 | 4,135 | 4,070 | 50,500 |
| July 25, 2025 | 4,080 | 4,095 | 4,095 | 4,095 | 4,050 | 59,100 |
| July 24, 2025 | 4,010 | 4,055 | 4,055 | 4,060 | 3,975 | 96,100 |
| July 23, 2025 | 4,120 | 4,040 | 4,040 | 4,120 | 4,015 | 91,900 |
| July 22, 2025 | 4,085 | 4,100 | 4,100 | 4,115 | 4,050 | 47,400 |