5,709.00
+20(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5,569 | 5,689 | 5,689 | 5,689 | 5,547 | 988,600 |
| October 29, 2025 | 5,721 | 5,609 | 5,609 | 5,779 | 5,609 | 356,600 |
| October 28, 2025 | 5,776 | 5,746 | 5,746 | 5,796 | 5,736 | 340,400 |
| October 27, 2025 | 5,783 | 5,778 | 5,778 | 5,824 | 5,777 | 330,800 |
| October 24, 2025 | 5,777 | 5,781 | 5,781 | 5,799 | 5,743 | 331,800 |
| October 23, 2025 | 5,780 | 5,774 | 5,774 | 5,820 | 5,751 | 350,600 |
| October 22, 2025 | 5,681 | 5,744 | 5,744 | 5,803 | 5,680 | 401,600 |
| October 21, 2025 | 5,743 | 5,700 | 5,700 | 5,765 | 5,700 | 313,200 |
| October 20, 2025 | 5,775 | 5,743 | 5,743 | 5,800 | 5,734 | 357,200 |
| October 17, 2025 | 5,651 | 5,681 | 5,681 | 5,704 | 5,630 | 398,300 |
| October 16, 2025 | 5,770 | 5,673 | 5,673 | 5,788 | 5,670 | 368,100 |
| October 15, 2025 | 5,782 | 5,778 | 5,778 | 5,819 | 5,753 | 347,400 |
| October 14, 2025 | 5,724 | 5,745 | 5,745 | 5,800 | 5,681 | 484,600 |
| October 10, 2025 | 5,837 | 5,824 | 5,824 | 5,862 | 5,775 | 529,600 |
| October 09, 2025 | 5,961 | 5,830 | 5,830 | 5,963 | 5,825 | 437,000 |
| October 08, 2025 | 6,035 | 5,987 | 5,987 | 6,067 | 5,987 | 370,000 |
| October 07, 2025 | 5,936 | 5,981 | 5,981 | 6,023 | 5,907 | 532,700 |
| October 06, 2025 | 5,950 | 5,936 | 5,936 | 5,998 | 5,928 | 508,500 |
| October 03, 2025 | 5,886 | 5,864 | 5,864 | 5,944 | 5,863 | 397,800 |
| October 02, 2025 | 5,950 | 5,956 | 5,956 | 5,988 | 5,901 | 497,200 |
| October 01, 2025 | 5,866 | 5,921 | 5,921 | 5,931 | 5,849 | 581,300 |
| September 30, 2025 | 5,840 | 5,864 | 5,864 | 5,865 | 5,810 | 376,000 |
| September 29, 2025 | 5,881 | 5,869 | 5,869 | 5,933 | 5,845 | 463,000 |
| September 26, 2025 | 5,833 | 5,945 | 5,945 | 5,945 | 5,813 | 640,300 |
| September 25, 2025 | 5,874 | 5,810 | 5,810 | 5,874 | 5,804 | 396,300 |
| September 24, 2025 | 5,895 | 5,787 | 5,787 | 5,912 | 5,787 | 418,700 |
| September 22, 2025 | 5,794 | 5,804 | 5,804 | 5,835 | 5,771 | 352,200 |
| September 19, 2025 | 5,845 | 5,798 | 5,798 | 5,870 | 5,797 | 647,500 |
| September 18, 2025 | 5,863 | 5,846 | 5,846 | 5,878 | 5,806 | 433,900 |
| September 17, 2025 | 5,863 | 5,846 | 5,846 | 5,878 | 5,806 | 433,900 |
| September 16, 2025 | 5,835 | 5,785 | 5,785 | 5,879 | 5,785 | 543,100 |
| September 12, 2025 | 5,914 | 5,839 | 5,839 | 5,914 | 5,817 | 673,200 |
| September 11, 2025 | 5,863 | 5,868 | 5,868 | 5,917 | 5,818 | 420,400 |
| September 10, 2025 | 5,850 | 5,874 | 5,874 | 5,877 | 5,818 | 490,000 |
| September 09, 2025 | 5,800 | 5,781 | 5,781 | 5,840 | 5,759 | 383,400 |
| September 08, 2025 | 5,795 | 5,793 | 5,793 | 5,839 | 5,769 | 443,100 |
| September 05, 2025 | 5,768 | 5,749 | 5,749 | 5,798 | 5,731 | 404,000 |
| September 04, 2025 | 5,743 | 5,798 | 5,798 | 5,798 | 5,721 | 368,400 |
| September 03, 2025 | 5,685 | 5,734 | 5,734 | 5,760 | 5,668 | 469,200 |
| September 02, 2025 | 5,634 | 5,675 | 5,675 | 5,681 | 5,602 | 369,200 |
| September 01, 2025 | 5,553 | 5,634 | 5,634 | 5,679 | 5,552 | 381,600 |
| August 29, 2025 | 5,609 | 5,565 | 5,565 | 5,642 | 5,547 | 386,800 |
| August 28, 2025 | 5,630 | 5,654 | 5,654 | 5,670 | 5,591 | 857,800 |
| August 27, 2025 | 5,610 | 5,591 | 5,591 | 5,630 | 5,583 | 407,300 |
| August 26, 2025 | 5,642 | 5,611 | 5,611 | 5,655 | 5,589 | 431,300 |
| August 25, 2025 | 5,663 | 5,637 | 5,637 | 5,674 | 5,611 | 391,800 |
| August 22, 2025 | 5,626 | 5,669 | 5,669 | 5,690 | 5,616 | 348,800 |
| August 21, 2025 | 5,700 | 5,626 | 5,626 | 5,712 | 5,605 | 391,300 |
| August 20, 2025 | 5,600 | 5,682 | 5,682 | 5,750 | 5,570 | 858,700 |
| August 19, 2025 | 5,500 | 5,555 | 5,555 | 5,565 | 5,493 | 318,800 |
| August 18, 2025 | 5,475 | 5,498 | 5,496 | 5,560 | 5,475 | 371,500 |
| August 15, 2025 | 5,453 | 5,473 | 5,473 | 5,475 | 5,400 | 351,700 |
| August 14, 2025 | 5,456 | 5,466 | 5,466 | 5,505 | 5,453 | 408,500 |
| August 13, 2025 | 5,474 | 5,456 | 5,456 | 5,474 | 5,415 | 494,600 |
| August 12, 2025 | 5,440 | 5,485 | 5,485 | 5,536 | 5,431 | 607,000 |
| August 08, 2025 | 5,345 | 5,452 | 5,452 | 5,464 | 5,328 | 774,500 |
| August 07, 2025 | 5,300 | 5,324 | 5,324 | 5,342 | 5,284 | 777,600 |
| August 06, 2025 | 5,249 | 5,291 | 5,291 | 5,323 | 5,221 | 837,500 |
| August 05, 2025 | 5,133 | 5,249 | 5,249 | 5,280 | 5,117 | 1.11M |
| August 04, 2025 | 5,005 | 5,133 | 5,133 | 5,202 | 5,000 | 1.41M |