5,640.00
+40(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,620 | 5,600 | 5,600 | 5,630 | 5,540 | 64,600 |
| October 16, 2025 | 5,650 | 5,570 | 5,570 | 5,700 | 5,560 | 49,400 |
| October 15, 2025 | 5,800 | 5,710 | 5,710 | 5,850 | 5,710 | 53,200 |
| October 14, 2025 | 5,560 | 5,720 | 5,720 | 5,770 | 5,510 | 99,400 |
| October 10, 2025 | 5,640 | 5,640 | 5,640 | 5,670 | 5,590 | 57,700 |
| October 09, 2025 | 5,720 | 5,720 | 5,720 | 5,760 | 5,650 | 53,800 |
| October 08, 2025 | 5,800 | 5,720 | 5,720 | 5,860 | 5,700 | 54,000 |
| October 07, 2025 | 5,830 | 5,790 | 5,790 | 5,850 | 5,770 | 35,300 |
| October 06, 2025 | 5,840 | 5,810 | 5,810 | 5,840 | 5,740 | 68,700 |
| October 03, 2025 | 5,730 | 5,760 | 5,760 | 5,830 | 5,710 | 51,300 |
| October 02, 2025 | 5,800 | 5,730 | 5,730 | 5,830 | 5,690 | 62,000 |
| October 01, 2025 | 5,910 | 5,850 | 5,850 | 5,910 | 5,800 | 68,100 |
| September 30, 2025 | 6,020 | 5,950 | 5,950 | 6,020 | 5,940 | 101,500 |
| September 29, 2025 | 6,310 | 6,040 | 6,040 | 6,310 | 6,030 | 84,900 |
| September 26, 2025 | 6,270 | 6,330 | 6,330 | 6,360 | 6,250 | 121,600 |
| September 25, 2025 | 6,290 | 6,240 | 6,240 | 6,290 | 6,200 | 62,100 |
| September 24, 2025 | 6,180 | 6,240 | 6,240 | 6,240 | 6,160 | 66,700 |
| September 22, 2025 | 6,210 | 6,210 | 6,210 | 6,220 | 6,160 | 44,800 |
| September 19, 2025 | 6,250 | 6,200 | 6,200 | 6,290 | 6,130 | 112,200 |
| September 18, 2025 | 6,270 | 6,250 | 6,250 | 6,280 | 6,160 | 47,900 |
| September 17, 2025 | 6,300 | 6,260 | 6,260 | 6,310 | 6,210 | 47,900 |
| September 16, 2025 | 6,290 | 6,320 | 6,320 | 6,330 | 6,230 | 41,200 |
| September 12, 2025 | 6,360 | 6,300 | 6,300 | 6,360 | 6,280 | 75,500 |
| September 11, 2025 | 6,320 | 6,340 | 6,340 | 6,350 | 6,200 | 99,900 |
| September 10, 2025 | 6,300 | 6,300 | 6,300 | 6,320 | 6,230 | 64,200 |
| September 09, 2025 | 6,330 | 6,260 | 6,260 | 6,340 | 6,180 | 86,100 |
| September 08, 2025 | 6,170 | 6,230 | 6,230 | 6,260 | 6,160 | 88,800 |
| September 05, 2025 | 6,150 | 6,100 | 6,100 | 6,180 | 6,090 | 56,700 |
| September 04, 2025 | 6,100 | 6,110 | 6,110 | 6,150 | 6,070 | 59,400 |
| September 03, 2025 | 6,060 | 6,060 | 6,060 | 6,180 | 6,040 | 87,400 |
| September 02, 2025 | 6,000 | 5,970 | 5,970 | 6,040 | 5,940 | 54,800 |
| September 01, 2025 | 6,050 | 5,980 | 5,980 | 6,050 | 5,980 | 75,500 |
| August 29, 2025 | 6,120 | 6,050 | 6,050 | 6,150 | 5,990 | 107,400 |
| August 28, 2025 | 6,230 | 6,180 | 6,180 | 6,230 | 6,110 | 50,800 |
| August 27, 2025 | 6,200 | 6,190 | 6,190 | 6,240 | 6,170 | 70,600 |
| August 26, 2025 | 6,240 | 6,270 | 6,270 | 6,320 | 6,220 | 211,200 |
| August 25, 2025 | 5,990 | 6,140 | 6,140 | 6,150 | 5,980 | 110,100 |
| August 22, 2025 | 5,930 | 5,960 | 5,960 | 5,980 | 5,880 | 80,600 |
| August 21, 2025 | 6,030 | 5,910 | 5,910 | 6,030 | 5,870 | 60,500 |
| August 20, 2025 | 6,000 | 5,980 | 5,980 | 6,050 | 5,970 | 74,900 |
| August 19, 2025 | 5,880 | 5,950 | 5,950 | 5,950 | 5,850 | 98,000 |
| August 18, 2025 | 5,950 | 5,910 | 5,910 | 6,030 | 5,910 | 74,700 |
| August 15, 2025 | 5,950 | 5,930 | 5,930 | 5,950 | 5,870 | 73,300 |
| August 14, 2025 | 6,030 | 6,020 | 6,020 | 6,110 | 5,970 | 117,900 |
| August 13, 2025 | 6,120 | 6,060 | 6,060 | 6,160 | 6,060 | 97,700 |
| August 12, 2025 | 6,180 | 6,120 | 6,120 | 6,200 | 6,010 | 201,900 |
| August 08, 2025 | 6,790 | 6,120 | 6,120 | 6,850 | 6,100 | 256,400 |
| August 07, 2025 | 6,730 | 6,800 | 6,800 | 6,830 | 6,680 | 52,200 |
| August 06, 2025 | 6,770 | 6,710 | 6,710 | 6,780 | 6,660 | 89,700 |
| August 05, 2025 | 6,720 | 6,760 | 6,760 | 6,800 | 6,700 | 45,400 |
| August 04, 2025 | 6,730 | 6,730 | 6,730 | 6,740 | 6,650 | 43,900 |
| August 01, 2025 | 6,710 | 6,800 | 6,800 | 6,800 | 6,660 | 59,100 |
| July 31, 2025 | 6,670 | 6,710 | 6,710 | 6,740 | 6,660 | 54,400 |
| July 30, 2025 | 6,630 | 6,660 | 6,660 | 6,690 | 6,590 | 37,900 |
| July 29, 2025 | 6,680 | 6,640 | 6,640 | 6,700 | 6,610 | 33,400 |
| July 28, 2025 | 6,770 | 6,730 | 6,730 | 6,810 | 6,720 | 30,700 |
| July 25, 2025 | 6,680 | 6,770 | 6,770 | 6,820 | 6,680 | 27,800 |
| July 24, 2025 | 6,660 | 6,750 | 6,750 | 6,760 | 6,640 | 48,300 |
| July 23, 2025 | 6,750 | 6,680 | 6,680 | 6,760 | 6,630 | 81,900 |
| July 22, 2025 | 6,800 | 6,720 | 6,720 | 6,820 | 6,710 | 29,800 |