4,250.00
+55(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,180 | 4,195 | 4,195 | 4,200 | 4,105 | 39,700 |
| October 16, 2025 | 4,120 | 4,185 | 4,185 | 4,205 | 4,115 | 45,400 |
| October 15, 2025 | 4,025 | 4,110 | 4,110 | 4,110 | 4,025 | 33,600 |
| October 14, 2025 | 3,975 | 4,025 | 4,025 | 4,050 | 3,970 | 61,700 |
| October 10, 2025 | 3,975 | 4,020 | 4,020 | 4,050 | 3,950 | 129,500 |
| October 09, 2025 | 4,020 | 4,010 | 4,010 | 4,075 | 3,975 | 89,200 |
| October 08, 2025 | 4,020 | 3,990 | 3,990 | 4,105 | 3,975 | 56,200 |
| October 07, 2025 | 3,985 | 4,020 | 4,020 | 4,020 | 3,980 | 29,500 |
| October 06, 2025 | 4,010 | 4,005 | 4,005 | 4,025 | 3,975 | 48,300 |
| October 03, 2025 | 3,945 | 3,995 | 3,995 | 3,995 | 3,945 | 20,500 |
| October 02, 2025 | 3,915 | 3,950 | 3,950 | 3,950 | 3,890 | 15,100 |
| October 01, 2025 | 3,930 | 3,935 | 3,935 | 3,935 | 3,880 | 30,200 |
| September 30, 2025 | 3,970 | 3,930 | 3,930 | 3,970 | 3,930 | 10,700 |
| September 29, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,925 | 21,200 |
| September 26, 2025 | 3,970 | 3,980 | 3,980 | 3,995 | 3,930 | 41,100 |
| September 25, 2025 | 3,970 | 3,960 | 3,960 | 3,980 | 3,935 | 55,900 |
| September 24, 2025 | 3,955 | 3,955 | 3,955 | 3,965 | 3,930 | 24,900 |
| September 22, 2025 | 3,980 | 3,955 | 3,955 | 4,000 | 3,955 | 18,300 |
| September 19, 2025 | 3,965 | 3,955 | 3,955 | 4,015 | 3,950 | 34,600 |
| September 18, 2025 | 3,970 | 3,965 | 3,965 | 3,985 | 3,945 | 11,100 |
| September 17, 2025 | 3,965 | 3,970 | 3,970 | 3,980 | 3,925 | 11,900 |
| September 16, 2025 | 3,950 | 3,965 | 3,965 | 3,980 | 3,930 | 13,200 |
| September 12, 2025 | 4,005 | 3,930 | 3,930 | 4,005 | 3,925 | 26,600 |
| September 11, 2025 | 3,990 | 4,030 | 4,030 | 4,035 | 3,985 | 53,300 |
| September 10, 2025 | 3,980 | 3,980 | 3,980 | 4,000 | 3,935 | 18,000 |
| September 09, 2025 | 3,960 | 3,980 | 3,980 | 4,030 | 3,935 | 36,600 |
| September 08, 2025 | 3,970 | 3,975 | 3,975 | 4,010 | 3,940 | 20,400 |
| September 05, 2025 | 3,905 | 3,970 | 3,970 | 3,970 | 3,905 | 15,900 |
| September 04, 2025 | 3,935 | 3,900 | 3,900 | 3,950 | 3,900 | 14,000 |
| September 03, 2025 | 3,930 | 3,930 | 3,930 | 3,975 | 3,925 | 13,000 |
| September 02, 2025 | 3,910 | 3,950 | 3,950 | 3,990 | 3,910 | 21,400 |
| September 01, 2025 | 3,955 | 3,915 | 3,915 | 3,990 | 3,895 | 38,900 |
| August 29, 2025 | 3,820 | 3,840 | 3,840 | 3,840 | 3,815 | 17,900 |
| August 28, 2025 | 3,825 | 3,820 | 3,820 | 3,840 | 3,805 | 28,100 |
| August 27, 2025 | 3,870 | 3,825 | 3,825 | 3,875 | 3,795 | 29,700 |
| August 26, 2025 | 3,830 | 3,835 | 3,835 | 3,890 | 3,805 | 33,000 |
| August 25, 2025 | 3,920 | 3,830 | 3,830 | 3,920 | 3,830 | 42,100 |
| August 22, 2025 | 3,875 | 3,930 | 3,930 | 3,955 | 3,875 | 49,600 |
| August 21, 2025 | 3,945 | 3,875 | 3,875 | 3,965 | 3,875 | 32,200 |
| August 20, 2025 | 3,975 | 3,925 | 3,925 | 4,000 | 3,925 | 61,300 |
| August 19, 2025 | 3,905 | 3,975 | 3,975 | 3,985 | 3,905 | 46,600 |
| August 18, 2025 | 3,965 | 3,910 | 3,925 | 3,965 | 3,875 | 67,800 |
| August 15, 2025 | 4,045 | 3,970 | 3,970 | 4,045 | 3,970 | 55,700 |
| August 14, 2025 | 3,995 | 4,045 | 4,045 | 4,060 | 3,985 | 56,100 |
| August 13, 2025 | 3,985 | 4,020 | 4,020 | 4,025 | 3,965 | 48,600 |
| August 12, 2025 | 4,010 | 4,020 | 4,020 | 4,020 | 3,950 | 53,700 |
| August 08, 2025 | 3,950 | 4,040 | 4,040 | 4,045 | 3,950 | 82,900 |
| August 07, 2025 | 4,065 | 4,060 | 4,060 | 4,085 | 3,940 | 225,700 |
| August 06, 2025 | 3,290 | 3,975 | 3,975 | 3,975 | 3,270 | 46,700 |
| August 05, 2025 | 3,290 | 3,275 | 3,275 | 3,330 | 3,270 | 24,200 |
| August 04, 2025 | 3,230 | 3,295 | 3,295 | 3,330 | 3,230 | 28,300 |
| August 01, 2025 | 3,220 | 3,260 | 3,260 | 3,315 | 3,215 | 71,000 |
| July 31, 2025 | 3,275 | 3,215 | 3,215 | 3,310 | 3,195 | 95,100 |
| July 30, 2025 | 3,265 | 3,300 | 3,300 | 3,310 | 3,265 | 20,300 |
| July 29, 2025 | 3,260 | 3,265 | 3,265 | 3,295 | 3,245 | 18,200 |
| July 28, 2025 | 3,265 | 3,265 | 3,265 | 3,280 | 3,230 | 32,200 |
| July 25, 2025 | 3,215 | 3,265 | 3,265 | 3,285 | 3,210 | 19,000 |
| July 24, 2025 | 3,250 | 3,245 | 3,245 | 3,290 | 3,210 | 34,000 |
| July 23, 2025 | 3,250 | 3,250 | 3,250 | 3,305 | 3,190 | 54,300 |
| July 22, 2025 | 3,260 | 3,270 | 3,270 | 3,285 | 3,250 | 13,500 |