4,630.00
+80(+1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4,585 | 4,630 | 4,630 | 4,635 | 4,580 | 19,000 |
| October 17, 2025 | 4,550 | 4,550 | 4,550 | 4,585 | 4,500 | 19,000 |
| October 16, 2025 | 4,655 | 4,560 | 4,560 | 4,665 | 4,515 | 33,600 |
| October 15, 2025 | 4,440 | 4,525 | 4,525 | 4,530 | 4,435 | 23,000 |
| October 14, 2025 | 4,330 | 4,390 | 4,390 | 4,420 | 4,330 | 37,700 |
| October 10, 2025 | 4,535 | 4,400 | 4,400 | 4,535 | 4,400 | 47,800 |
| October 09, 2025 | 4,430 | 4,535 | 4,535 | 4,560 | 4,430 | 42,600 |
| October 08, 2025 | 4,400 | 4,420 | 4,420 | 4,425 | 4,370 | 20,100 |
| October 07, 2025 | 4,350 | 4,400 | 4,400 | 4,415 | 4,320 | 46,500 |
| October 06, 2025 | 4,235 | 4,350 | 4,350 | 4,375 | 4,230 | 49,400 |
| October 03, 2025 | 4,205 | 4,165 | 4,165 | 4,265 | 4,160 | 25,000 |
| October 02, 2025 | 4,170 | 4,205 | 4,205 | 4,245 | 4,005 | 64,400 |
| October 01, 2025 | 4,310 | 4,170 | 4,170 | 4,310 | 4,155 | 37,500 |
| September 30, 2025 | 4,380 | 4,360 | 4,360 | 4,380 | 4,280 | 30,300 |
| September 29, 2025 | 4,400 | 4,375 | 4,375 | 4,425 | 4,330 | 32,300 |
| September 26, 2025 | 4,270 | 4,390 | 4,390 | 4,390 | 4,240 | 52,400 |
| September 25, 2025 | 4,275 | 4,270 | 4,270 | 4,325 | 4,245 | 17,100 |
| September 24, 2025 | 4,345 | 4,275 | 4,275 | 4,345 | 4,255 | 16,500 |
| September 22, 2025 | 4,275 | 4,305 | 4,305 | 4,355 | 4,245 | 29,000 |
| September 19, 2025 | 4,280 | 4,245 | 4,245 | 4,310 | 4,215 | 40,500 |
| September 18, 2025 | 4,275 | 4,240 | 4,240 | 4,280 | 4,230 | 35,600 |
| September 17, 2025 | 4,330 | 4,265 | 4,265 | 4,330 | 4,230 | 44,500 |
| September 16, 2025 | 4,110 | 4,330 | 4,330 | 4,355 | 4,085 | 70,000 |
| September 12, 2025 | 4,110 | 4,110 | 4,110 | 4,135 | 4,075 | 21,300 |
| September 11, 2025 | 4,080 | 4,110 | 4,110 | 4,150 | 4,055 | 29,000 |
| September 10, 2025 | 4,040 | 4,070 | 4,070 | 4,155 | 3,990 | 35,200 |
| September 09, 2025 | 4,045 | 4,040 | 4,040 | 4,105 | 4,020 | 32,900 |
| September 08, 2025 | 3,990 | 4,045 | 4,045 | 4,055 | 3,990 | 18,200 |
| September 05, 2025 | 3,970 | 3,985 | 3,985 | 4,015 | 3,920 | 25,100 |
| September 04, 2025 | 4,005 | 4,005 | 4,005 | 4,045 | 3,990 | 18,100 |
| September 03, 2025 | 3,955 | 4,015 | 4,015 | 4,055 | 3,955 | 25,700 |
| September 02, 2025 | 3,995 | 3,995 | 3,995 | 4,015 | 3,930 | 42,700 |
| September 01, 2025 | 3,900 | 3,940 | 3,940 | 3,950 | 3,870 | 17,700 |
| August 29, 2025 | 3,900 | 3,920 | 3,920 | 3,935 | 3,865 | 26,700 |
| August 28, 2025 | 3,945 | 3,905 | 3,905 | 3,945 | 3,875 | 28,400 |
| August 27, 2025 | 3,950 | 3,945 | 3,945 | 3,980 | 3,900 | 25,700 |
| August 26, 2025 | 3,985 | 3,975 | 3,975 | 4,030 | 3,955 | 20,100 |
| August 25, 2025 | 4,070 | 4,000 | 4,000 | 4,105 | 4,000 | 19,300 |
| August 22, 2025 | 4,030 | 4,055 | 4,055 | 4,085 | 4,025 | 21,700 |
| August 21, 2025 | 4,050 | 4,060 | 4,060 | 4,120 | 4,005 | 35,100 |
| August 20, 2025 | 4,035 | 4,050 | 4,050 | 4,095 | 3,995 | 26,200 |
| August 19, 2025 | 4,020 | 4,035 | 4,035 | 4,075 | 3,980 | 30,800 |
| August 18, 2025 | 3,895 | 4,005 | 4,005 | 4,030 | 3,875 | 47,400 |
| August 15, 2025 | 3,895 | 3,860 | 3,860 | 3,925 | 3,855 | 21,200 |
| August 14, 2025 | 3,945 | 3,910 | 3,910 | 3,970 | 3,880 | 26,200 |
| August 13, 2025 | 3,950 | 4,010 | 4,010 | 4,035 | 3,925 | 40,100 |
| August 12, 2025 | 3,940 | 3,960 | 3,960 | 3,980 | 3,890 | 36,800 |
| August 08, 2025 | 3,920 | 3,940 | 3,940 | 3,980 | 3,900 | 36,900 |
| August 07, 2025 | 3,915 | 3,930 | 3,930 | 3,955 | 3,895 | 42,000 |
| August 06, 2025 | 3,825 | 3,910 | 3,910 | 3,910 | 3,805 | 29,400 |
| August 05, 2025 | 3,715 | 3,820 | 3,820 | 3,905 | 3,715 | 94,000 |
| August 04, 2025 | 3,640 | 3,710 | 3,710 | 3,750 | 3,640 | 30,400 |
| August 01, 2025 | 3,660 | 3,710 | 3,710 | 3,795 | 3,635 | 56,100 |
| July 31, 2025 | 3,585 | 3,665 | 3,665 | 3,710 | 3,560 | 58,600 |
| July 30, 2025 | 3,475 | 3,560 | 3,560 | 3,570 | 3,475 | 46,700 |
| July 29, 2025 | 3,530 | 3,445 | 3,445 | 3,530 | 3,425 | 59,800 |
| July 28, 2025 | 3,565 | 3,530 | 3,530 | 3,575 | 3,505 | 49,500 |
| July 25, 2025 | 3,460 | 3,500 | 3,500 | 3,630 | 3,375 | 183,800 |
| July 24, 2025 | 3,395 | 3,435 | 3,435 | 3,440 | 3,395 | 51,300 |
| July 23, 2025 | 3,395 | 3,395 | 3,395 | 3,405 | 3,355 | 45,500 |