5,160.00
+10(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 196,500 |
| October 23, 2025 | 5,000 | 5,150 | 5,150 | 5,170 | 5,000 | 148,500 |
| October 22, 2025 | 4,965 | 5,070 | 5,070 | 5,100 | 4,965 | 133,300 |
| October 21, 2025 | 5,060 | 4,965 | 4,965 | 5,070 | 4,960 | 153,600 |
| October 20, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,955 | 125,700 |
| October 17, 2025 | 4,955 | 4,925 | 4,925 | 4,980 | 4,885 | 145,300 |
| October 16, 2025 | 5,060 | 4,980 | 4,980 | 5,110 | 4,980 | 189,100 |
| October 15, 2025 | 4,870 | 5,060 | 5,060 | 5,070 | 4,865 | 300,000 |
| October 14, 2025 | 4,805 | 4,810 | 4,810 | 4,890 | 4,770 | 276,100 |
| October 10, 2025 | 5,020 | 4,875 | 4,875 | 5,040 | 4,875 | 335,700 |
| October 09, 2025 | 5,050 | 5,090 | 5,090 | 5,110 | 5,020 | 216,900 |
| October 08, 2025 | 5,010 | 5,020 | 5,020 | 5,180 | 5,000 | 200,500 |
| October 07, 2025 | 5,030 | 4,985 | 4,985 | 5,050 | 4,920 | 190,400 |
| October 06, 2025 | 4,885 | 5,000 | 5,000 | 5,020 | 4,845 | 283,500 |
| October 03, 2025 | 4,710 | 4,780 | 4,780 | 4,800 | 4,700 | 237,000 |
| October 02, 2025 | 4,890 | 4,780 | 4,780 | 4,920 | 4,765 | 242,500 |
| October 01, 2025 | 4,905 | 4,890 | 4,890 | 4,920 | 4,825 | 299,200 |
| September 30, 2025 | 4,975 | 4,930 | 4,930 | 4,985 | 4,845 | 264,500 |
| September 29, 2025 | 5,040 | 4,970 | 4,970 | 5,040 | 4,905 | 302,000 |
| September 26, 2025 | 5,090 | 5,090 | 5,007.5 | 5,140 | 5,020 | 292,100 |
| September 25, 2025 | 5,040 | 5,060 | 4,977.99 | 5,060 | 4,985 | 195,800 |
| September 24, 2025 | 5,090 | 5,030 | 4,948.47 | 5,090 | 5,000 | 252,500 |
| September 22, 2025 | 5,150 | 5,120 | 5,037.01 | 5,190 | 5,090 | 184,200 |
| September 19, 2025 | 5,100 | 5,140 | 5,056.69 | 5,160 | 5,080 | 316,900 |
| September 18, 2025 | 5,100 | 5,100 | 5,100 | 5,120 | 5,010 | 284,100 |
| September 17, 2025 | 5,270 | 5,080 | 5,080 | 5,320 | 5,080 | 319,800 |
| September 16, 2025 | 5,390 | 5,340 | 5,340 | 5,410 | 5,310 | 213,300 |
| September 12, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,320 | 297,400 |
| September 11, 2025 | 5,350 | 5,330 | 5,330 | 5,420 | 5,320 | 248,600 |
| September 10, 2025 | 5,290 | 5,310 | 5,310 | 5,350 | 5,250 | 208,600 |
| September 09, 2025 | 5,250 | 5,250 | 5,250 | 5,320 | 5,240 | 260,300 |
| September 08, 2025 | 5,180 | 5,200 | 5,200 | 5,210 | 5,140 | 205,200 |
| September 05, 2025 | 5,170 | 5,170 | 5,170 | 5,210 | 5,120 | 260,900 |
| September 04, 2025 | 5,130 | 5,200 | 5,200 | 5,210 | 5,120 | 274,000 |
| September 03, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,030 | 277,900 |
| September 02, 2025 | 5,080 | 5,090 | 5,090 | 5,150 | 5,050 | 200,300 |
| September 01, 2025 | 4,980 | 5,070 | 5,070 | 5,160 | 4,960 | 263,600 |
| August 29, 2025 | 5,000 | 5,000 | 5,000 | 5,050 | 4,990 | 247,500 |
| August 28, 2025 | 5,000 | 5,010 | 5,010 | 5,060 | 4,990 | 226,800 |
| August 27, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 4,925 | 371,900 |
| August 26, 2025 | 4,910 | 4,975 | 4,975 | 5,000 | 4,895 | 342,800 |
| August 25, 2025 | 4,905 | 4,875 | 4,875 | 4,945 | 4,850 | 345,000 |
| August 22, 2025 | 4,815 | 4,865 | 4,865 | 4,890 | 4,780 | 346,800 |
| August 21, 2025 | 4,720 | 4,850 | 4,850 | 4,865 | 4,700 | 303,100 |
| August 20, 2025 | 4,745 | 4,710 | 4,710 | 4,765 | 4,630 | 225,600 |
| August 19, 2025 | 4,755 | 4,755 | 4,755 | 4,790 | 4,720 | 257,100 |
| August 18, 2025 | 4,630 | 4,690 | 4,690 | 4,745 | 4,620 | 206,300 |
| August 15, 2025 | 4,650 | 4,650 | 4,650 | 4,670 | 4,575 | 322,800 |
| August 14, 2025 | 4,705 | 4,690 | 4,690 | 4,720 | 4,620 | 280,600 |
| August 13, 2025 | 4,700 | 4,745 | 4,745 | 4,785 | 4,625 | 395,000 |
| August 12, 2025 | 4,910 | 4,705 | 4,705 | 4,945 | 4,680 | 731,200 |
| August 08, 2025 | 4,960 | 4,895 | 4,895 | 5,370 | 4,865 | 938,800 |
| August 07, 2025 | 4,950 | 4,970 | 4,970 | 4,995 | 4,890 | 347,600 |
| August 06, 2025 | 4,765 | 4,880 | 4,880 | 4,915 | 4,755 | 393,000 |
| August 05, 2025 | 4,680 | 4,775 | 4,775 | 4,795 | 4,655 | 312,800 |
| August 04, 2025 | 4,475 | 4,630 | 4,630 | 4,640 | 4,465 | 341,400 |
| August 01, 2025 | 4,480 | 4,585 | 4,585 | 4,615 | 4,465 | 254,100 |
| July 31, 2025 | 4,410 | 4,465 | 4,465 | 4,485 | 4,365 | 600,700 |
| July 30, 2025 | 4,365 | 4,410 | 4,410 | 4,420 | 4,340 | 250,300 |
| July 29, 2025 | 4,310 | 4,350 | 4,350 | 4,370 | 4,300 | 182,800 |