5,430.00
-150(-2.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,580 | 5,430 | 5,430 | 5,580 | 5,410 | 30,800 |
| October 16, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,400 | 54,600 |
| October 15, 2025 | 5,260 | 5,410 | 5,410 | 5,410 | 5,260 | 31,300 |
| October 14, 2025 | 5,180 | 5,260 | 5,260 | 5,260 | 5,160 | 36,100 |
| October 10, 2025 | 5,350 | 5,230 | 5,230 | 5,360 | 5,230 | 40,000 |
| October 09, 2025 | 5,450 | 5,400 | 5,400 | 5,450 | 5,380 | 37,200 |
| October 08, 2025 | 5,280 | 5,360 | 5,360 | 5,450 | 5,280 | 45,200 |
| October 07, 2025 | 5,260 | 5,280 | 5,280 | 5,310 | 5,210 | 29,900 |
| October 06, 2025 | 5,350 | 5,310 | 5,310 | 5,380 | 5,210 | 61,900 |
| October 03, 2025 | 5,170 | 5,270 | 5,270 | 5,320 | 5,170 | 49,000 |
| October 02, 2025 | 5,340 | 5,220 | 5,220 | 5,360 | 5,210 | 49,700 |
| October 01, 2025 | 5,550 | 5,310 | 5,310 | 5,550 | 5,260 | 88,400 |
| September 30, 2025 | 5,700 | 5,590 | 5,590 | 5,700 | 5,580 | 47,500 |
| September 29, 2025 | 5,790 | 5,700 | 5,700 | 5,790 | 5,700 | 28,500 |
| September 26, 2025 | 5,830 | 5,760 | 5,760 | 5,850 | 5,750 | 50,700 |
| September 25, 2025 | 5,850 | 5,800 | 5,800 | 5,890 | 5,780 | 57,800 |
| September 24, 2025 | 5,970 | 5,910 | 5,910 | 5,970 | 5,870 | 35,500 |
| September 22, 2025 | 6,100 | 5,950 | 5,950 | 6,110 | 5,950 | 38,400 |
| September 19, 2025 | 6,240 | 6,060 | 6,060 | 6,300 | 5,960 | 104,500 |
| September 18, 2025 | 5,950 | 6,230 | 6,230 | 6,310 | 5,930 | 132,900 |
| September 17, 2025 | 6,070 | 5,850 | 5,850 | 6,070 | 5,820 | 132,900 |
| September 16, 2025 | 5,950 | 5,990 | 5,990 | 6,050 | 5,850 | 60,500 |
| September 12, 2025 | 6,030 | 5,980 | 5,980 | 6,070 | 5,880 | 60,200 |
| September 11, 2025 | 6,120 | 6,040 | 6,040 | 6,150 | 5,990 | 49,900 |
| September 10, 2025 | 6,190 | 6,120 | 6,120 | 6,220 | 6,090 | 42,400 |
| September 09, 2025 | 6,340 | 6,190 | 6,190 | 6,430 | 6,180 | 62,400 |
| September 08, 2025 | 6,420 | 6,340 | 6,340 | 6,490 | 6,320 | 66,700 |
| September 05, 2025 | 6,680 | 6,450 | 6,450 | 6,730 | 6,250 | 162,700 |
| September 04, 2025 | 6,710 | 6,680 | 6,680 | 6,740 | 6,510 | 113,800 |
| September 03, 2025 | 6,580 | 6,610 | 6,610 | 6,750 | 6,490 | 119,600 |
| September 02, 2025 | 6,460 | 6,590 | 6,590 | 6,590 | 6,390 | 83,800 |
| September 01, 2025 | 6,280 | 6,400 | 6,400 | 6,420 | 6,240 | 60,400 |
| August 29, 2025 | 6,290 | 6,280 | 6,280 | 6,380 | 6,210 | 66,700 |
| August 28, 2025 | 6,460 | 6,300 | 6,300 | 6,550 | 6,200 | 166,100 |
| August 27, 2025 | 5,910 | 6,360 | 6,360 | 6,400 | 5,850 | 584,500 |
| August 26, 2025 | 5,540 | 5,450 | 5,450 | 5,630 | 5,420 | 39,300 |
| August 25, 2025 | 5,580 | 5,520 | 5,520 | 5,640 | 5,480 | 51,800 |
| August 22, 2025 | 5,670 | 5,560 | 5,560 | 5,750 | 5,560 | 34,200 |
| August 21, 2025 | 5,660 | 5,730 | 5,730 | 5,770 | 5,600 | 40,000 |
| August 20, 2025 | 5,650 | 5,640 | 5,640 | 5,670 | 5,520 | 43,900 |
| August 19, 2025 | 5,610 | 5,620 | 5,620 | 5,670 | 5,550 | 32,000 |
| August 18, 2025 | 5,590 | 5,590 | 5,590 | 5,670 | 5,500 | 62,900 |
| August 15, 2025 | 5,600 | 5,570 | 5,570 | 5,730 | 5,560 | 59,200 |
| August 14, 2025 | 5,550 | 5,580 | 5,580 | 5,640 | 5,510 | 43,600 |
| August 13, 2025 | 5,610 | 5,610 | 5,610 | 5,720 | 5,550 | 90,200 |
| August 12, 2025 | 5,830 | 5,610 | 5,610 | 5,900 | 5,420 | 237,300 |
| August 08, 2025 | 5,900 | 5,780 | 5,780 | 5,910 | 5,780 | 59,100 |
| August 07, 2025 | 5,830 | 5,900 | 5,900 | 6,060 | 5,830 | 79,900 |
| August 06, 2025 | 5,740 | 5,770 | 5,770 | 5,930 | 5,740 | 59,700 |
| August 05, 2025 | 5,820 | 5,730 | 5,730 | 5,850 | 5,670 | 39,400 |
| August 04, 2025 | 5,760 | 5,810 | 5,810 | 5,820 | 5,600 | 64,900 |
| August 01, 2025 | 5,760 | 5,860 | 5,860 | 5,890 | 5,750 | 31,600 |
| July 31, 2025 | 5,730 | 5,780 | 5,780 | 5,820 | 5,720 | 25,900 |
| July 30, 2025 | 5,690 | 5,750 | 5,750 | 5,760 | 5,650 | 65,500 |
| July 29, 2025 | 5,720 | 5,690 | 5,690 | 5,780 | 5,620 | 30,100 |
| July 28, 2025 | 5,830 | 5,740 | 5,740 | 5,960 | 5,730 | 60,500 |
| July 25, 2025 | 5,620 | 5,680 | 5,680 | 5,690 | 5,580 | 24,100 |
| July 24, 2025 | 5,570 | 5,620 | 5,620 | 5,630 | 5,540 | 19,000 |
| July 23, 2025 | 5,610 | 5,540 | 5,540 | 5,610 | 5,500 | 26,500 |
| July 22, 2025 | 5,550 | 5,580 | 5,580 | 5,620 | 5,470 | 24,100 |