5,007.00
+54(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,960 | 5,007 | 5,007 | 5,007 | 4,953 | 2.95M |
| October 16, 2025 | 4,950 | 4,953 | 4,953 | 5,008 | 4,940 | 4.66M |
| October 15, 2025 | 4,925 | 4,928 | 4,928 | 4,944 | 4,903 | 2.61M |
| October 14, 2025 | 4,854 | 4,910 | 4,910 | 4,914 | 4,840 | 3.65M |
| October 10, 2025 | 4,860 | 4,904 | 4,904 | 4,906 | 4,838 | 3.41M |
| October 09, 2025 | 4,900 | 4,869 | 4,869 | 4,918 | 4,847 | 3.16M |
| October 08, 2025 | 4,910 | 4,905 | 4,905 | 4,948 | 4,893 | 3.44M |
| October 07, 2025 | 4,979 | 4,877 | 4,877 | 4,980 | 4,877 | 3.79M |
| October 06, 2025 | 4,990 | 4,936 | 4,936 | 5,027 | 4,933 | 4.76M |
| October 03, 2025 | 4,852 | 4,929 | 4,929 | 4,940 | 4,842 | 5.38M |
| October 02, 2025 | 4,801 | 4,757 | 4,757 | 4,813 | 4,748 | 3.41M |
| October 01, 2025 | 4,843 | 4,828 | 4,828 | 4,849 | 4,787 | 3.36M |
| September 30, 2025 | 4,834 | 4,862 | 4,862 | 4,863 | 4,811 | 2.73M |
| September 29, 2025 | 4,923 | 4,851 | 4,851 | 4,924 | 4,851 | 3.18M |
| September 26, 2025 | 4,840 | 4,922 | 4,922 | 4,929 | 4,832 | 5.61M |
| September 25, 2025 | 4,820 | 4,827 | 4,827 | 4,836 | 4,801 | 2.94M |
| September 24, 2025 | 4,798 | 4,790 | 4,790 | 4,804 | 4,761 | 3.21M |
| September 22, 2025 | 4,782 | 4,764 | 4,764 | 4,822 | 4,764 | 2.37M |
| September 19, 2025 | 4,750 | 4,770 | 4,770 | 4,809 | 4,745 | 4.34M |
| September 18, 2025 | 4,770 | 4,753 | 4,753 | 4,773 | 4,734 | 1.67M |
| September 17, 2025 | 4,743 | 4,746 | 4,746 | 4,764 | 4,733 | 2.25M |
| September 16, 2025 | 4,739 | 4,753 | 4,753 | 4,763 | 4,723 | 2.25M |
| September 12, 2025 | 4,786 | 4,744 | 4,744 | 4,786 | 4,739 | 2.84M |
| September 11, 2025 | 4,717 | 4,752 | 4,752 | 4,752 | 4,707 | 2.13M |
| September 10, 2025 | 4,725 | 4,720 | 4,720 | 4,741 | 4,720 | 2.09M |
| September 09, 2025 | 4,783 | 4,725 | 4,725 | 4,786 | 4,725 | 2.38M |
| September 08, 2025 | 4,749 | 4,783 | 4,783 | 4,790 | 4,738 | 2.7M |
| September 05, 2025 | 4,725 | 4,742 | 4,742 | 4,745 | 4,705 | 2.1M |
| September 04, 2025 | 4,675 | 4,713 | 4,713 | 4,714 | 4,652 | 2.34M |
| September 03, 2025 | 4,673 | 4,676 | 4,676 | 4,697 | 4,660 | 2.92M |
| September 02, 2025 | 4,683 | 4,685 | 4,685 | 4,703 | 4,664 | 2.34M |
| September 01, 2025 | 4,698 | 4,683 | 4,683 | 4,737 | 4,674 | 2.4M |
| August 29, 2025 | 4,705 | 4,688 | 4,688 | 4,716 | 4,663 | 3.13M |
| August 28, 2025 | 4,699 | 4,724 | 4,724 | 4,730 | 4,686 | 2.12M |
| August 27, 2025 | 4,708 | 4,703 | 4,703 | 4,717 | 4,688 | 1.87M |
| August 26, 2025 | 4,730 | 4,705 | 4,705 | 4,733 | 4,682 | 3.66M |
| August 25, 2025 | 4,781 | 4,744 | 4,744 | 4,788 | 4,728 | 3.52M |
| August 22, 2025 | 4,822 | 4,830 | 4,830 | 4,837 | 4,805 | 2.56M |
| August 21, 2025 | 4,858 | 4,812 | 4,812 | 4,858 | 4,801 | 2.92M |
| August 20, 2025 | 4,801 | 4,877 | 4,877 | 4,886 | 4,800 | 7M |
| August 19, 2025 | 4,715 | 4,764 | 4,764 | 4,764 | 4,695 | 3.23M |
| August 18, 2025 | 4,740 | 4,710 | 4,710 | 4,747 | 4,704 | 2.74M |
| August 15, 2025 | 4,786 | 4,744 | 4,744 | 4,788 | 4,728 | 3.15M |
| August 14, 2025 | 4,799 | 4,759 | 4,759 | 4,800 | 4,742 | 3.52M |
| August 13, 2025 | 4,815 | 4,800 | 4,800 | 4,816 | 4,781 | 4.06M |
| August 12, 2025 | 4,773 | 4,815 | 4,815 | 4,829 | 4,758 | 5.31M |
| August 08, 2025 | 4,744 | 4,777 | 4,777 | 4,785 | 4,723 | 5.09M |
| August 07, 2025 | 4,684 | 4,739 | 4,739 | 4,775 | 4,682 | 6.49M |
| August 06, 2025 | 4,640 | 4,689 | 4,689 | 4,695 | 4,637 | 5.83M |
| August 05, 2025 | 4,590 | 4,601 | 4,601 | 4,610 | 4,568 | 5.58M |
| August 04, 2025 | 4,527 | 4,578 | 4,578 | 4,585 | 4,521 | 6.46M |
| August 01, 2025 | 4,433 | 4,585 | 4,585 | 4,589 | 4,433 | 21.29M |
| July 31, 2025 | 4,300 | 4,318 | 4,318 | 4,321 | 4,290 | 3.92M |
| July 30, 2025 | 4,281 | 4,291 | 4,291 | 4,294 | 4,258 | 3.38M |
| July 29, 2025 | 4,248 | 4,263 | 4,263 | 4,276 | 4,238 | 3.46M |
| July 28, 2025 | 4,218 | 4,269 | 4,269 | 4,269 | 4,211 | 2.98M |
| July 25, 2025 | 4,285 | 4,234 | 4,234 | 4,290 | 4,223 | 3.24M |
| July 24, 2025 | 4,283 | 4,269 | 4,269 | 4,291 | 4,267 | 4.37M |
| July 23, 2025 | 4,312 | 4,269 | 4,269 | 4,330 | 4,269 | 5.94M |
| July 22, 2025 | 4,305 | 4,302 | 4,302 | 4,330 | 4,280 | 2.83M |