4,651.00
+63(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,646 | 4,651 | 4,651 | 4,701 | 4,603 | 1.53M |
| October 29, 2025 | 4,656 | 4,588 | 4,588 | 4,744 | 4,510 | 1.5M |
| October 28, 2025 | 4,465 | 4,276 | 4,276 | 4,467 | 4,266 | 648,000 |
| October 27, 2025 | 4,385 | 4,455 | 4,455 | 4,482 | 4,365 | 519,900 |
| October 24, 2025 | 4,335 | 4,315 | 4,315 | 4,341 | 4,274 | 336,900 |
| October 23, 2025 | 4,210 | 4,293 | 4,293 | 4,323 | 4,205 | 386,600 |
| October 22, 2025 | 4,234 | 4,256 | 4,256 | 4,286 | 4,224 | 641,200 |
| October 21, 2025 | 4,230 | 4,189 | 4,189 | 4,288 | 4,156 | 641,400 |
| October 20, 2025 | 4,217 | 4,208 | 4,208 | 4,257 | 4,172 | 755,400 |
| October 17, 2025 | 4,071 | 4,150 | 4,150 | 4,165 | 4,053 | 692,300 |
| October 16, 2025 | 4,215 | 4,070 | 4,070 | 4,225 | 4,053 | 519,400 |
| October 15, 2025 | 4,068 | 4,171 | 4,171 | 4,183 | 4,055 | 334,200 |
| October 14, 2025 | 4,040 | 4,034 | 4,034 | 4,134 | 4,015 | 427,700 |
| October 10, 2025 | 4,087 | 4,110 | 4,110 | 4,144 | 4,066 | 529,000 |
| October 09, 2025 | 4,183 | 4,192 | 4,192 | 4,231 | 4,167 | 433,700 |
| October 08, 2025 | 4,203 | 4,230 | 4,230 | 4,388 | 4,200 | 518,900 |
| October 07, 2025 | 4,337 | 4,273 | 4,273 | 4,350 | 4,235 | 749,000 |
| October 06, 2025 | 4,129 | 4,319 | 4,319 | 4,380 | 4,110 | 1.54M |
| October 03, 2025 | 3,985 | 3,989 | 3,989 | 4,037 | 3,955 | 372,600 |
| October 02, 2025 | 4,063 | 3,987 | 3,987 | 4,095 | 3,975 | 531,000 |
| October 01, 2025 | 4,117 | 4,079 | 4,079 | 4,136 | 4,019 | 568,000 |
| September 30, 2025 | 4,095 | 4,117 | 4,117 | 4,142 | 4,028 | 674,800 |
| September 29, 2025 | 4,220 | 4,126 | 4,126 | 4,231 | 4,089 | 500,100 |
| September 26, 2025 | 4,302.5 | 4,260 | 4,174 | 4,303.5 | 4,235.5 | 1.2M |
| September 25, 2025 | 4,223.5 | 4,235 | 4,149.5 | 4,239.5 | 4,186.5 | 704,400 |
| September 24, 2025 | 4,248.5 | 4,234 | 4,148.52 | 4,269.5 | 4,202.5 | 1.17M |
| September 22, 2025 | 4,298 | 4,248 | 4,162.23 | 4,323.5 | 4,225.5 | 1.16M |
| September 19, 2025 | 4,211 | 4,286 | 4,199.47 | 4,307.5 | 4,195 | 1.74M |
| September 18, 2025 | 4,180 | 4,211 | 4,125.98 | 4,211 | 4,116.5 | 1.07M |
| September 17, 2025 | 4,269 | 4,188 | 4,103.44 | 4,269 | 4,180.5 | 1.02M |
| September 16, 2025 | 4,299 | 4,286 | 4,199.47 | 4,324 | 4,236 | 1.5M |
| September 12, 2025 | 4,402.5 | 4,290 | 4,203.38 | 4,402.5 | 4,273.5 | 2.19M |
| September 11, 2025 | 4,452 | 4,392 | 4,303.33 | 4,475 | 4,360.5 | 1.37M |
| September 10, 2025 | 4,484 | 4,446 | 4,356.24 | 4,520.5 | 4,410 | 852,400 |
| September 09, 2025 | 4,447.5 | 4,455 | 4,365.05 | 4,467.5 | 4,403 | 994,400 |
| September 08, 2025 | 4,419.5 | 4,417.5 | 4,328.31 | 4,438.5 | 4,360.5 | 956,000 |
| September 05, 2025 | 4,450 | 4,420 | 4,330.76 | 4,450 | 4,383 | 867,600 |
| September 04, 2025 | 4,397.5 | 4,418.5 | 4,329.29 | 4,432 | 4,383 | 1.51M |
| September 03, 2025 | 4,462 | 4,397.5 | 4,308.71 | 4,491 | 4,355 | 1.17M |
| September 02, 2025 | 4,532.5 | 4,458.5 | 4,368.48 | 4,541 | 4,397.5 | 1.21M |
| September 01, 2025 | 4,450 | 4,501 | 4,410.12 | 4,583.5 | 4,433 | 1.08M |
| August 29, 2025 | 4,440 | 4,486.5 | 4,395.92 | 4,525 | 4,423.5 | 2M |
| August 28, 2025 | 4,315 | 4,422.5 | 4,333.21 | 4,439 | 4,305 | 913,000 |
| August 27, 2025 | 4,373 | 4,316 | 4,228.86 | 4,427 | 4,297.5 | 1.09M |
| August 26, 2025 | 4,241 | 4,223 | 4,137.74 | 4,261.5 | 4,185.5 | 683,400 |
| August 25, 2025 | 4,311.5 | 4,222 | 4,136.76 | 4,324.5 | 4,209 | 551,800 |
| August 22, 2025 | 4,269.5 | 4,293.5 | 4,206.81 | 4,308 | 4,246 | 400,400 |
| August 21, 2025 | 4,255 | 4,239 | 4,153.41 | 4,268 | 4,169 | 712,200 |
| August 20, 2025 | 4,252.5 | 4,259.5 | 4,173.5 | 4,270.5 | 4,148.5 | 932,600 |
| August 19, 2025 | 4,298 | 4,261.5 | 4,175.46 | 4,339 | 4,247 | 693,400 |
| August 18, 2025 | 4,347.5 | 4,311 | 4,223.96 | 4,370 | 4,295 | 572,400 |
| August 15, 2025 | 4,417.5 | 4,350 | 4,262.17 | 4,421.5 | 4,345 | 633,000 |
| August 14, 2025 | 4,397.5 | 4,402 | 4,313.12 | 4,425 | 4,330 | 631,800 |
| August 13, 2025 | 4,431.5 | 4,426.5 | 4,337.13 | 4,475.5 | 4,337.5 | 867,000 |
| August 12, 2025 | 4,275 | 4,399.5 | 4,310.67 | 4,438 | 4,255 | 1.74M |
| August 08, 2025 | 3,979.5 | 4,245 | 4,159.29 | 4,305.5 | 3,965 | 2.41M |
| August 07, 2025 | 3,960 | 3,962 | 3,882.01 | 4,010.5 | 3,890.5 | 630,400 |
| August 06, 2025 | 3,866 | 3,960 | 3,880.05 | 3,966.5 | 3,866 | 586,400 |
| August 05, 2025 | 3,800 | 3,859.5 | 3,781.58 | 3,866 | 3,775 | 685,600 |
| August 04, 2025 | 3,692.5 | 3,784 | 3,707.6 | 3,784 | 3,661 | 412,400 |