4,539.00
+122(+2.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,438 | 4,539 | 4,539 | 4,539 | 4,435 | 313,800 |
| November 06, 2025 | 4,454 | 4,417 | 4,417 | 4,461 | 4,400 | 274,800 |
| November 05, 2025 | 4,460 | 4,455 | 4,455 | 4,494 | 4,434 | 239,400 |
| November 04, 2025 | 4,458 | 4,436 | 4,436 | 4,468 | 4,400 | 276,200 |
| October 31, 2025 | 4,424 | 4,464 | 4,464 | 4,479 | 4,419 | 268,500 |
| October 30, 2025 | 4,398 | 4,418 | 4,418 | 4,433 | 4,365 | 386,300 |
| October 29, 2025 | 4,444 | 4,349 | 4,349 | 4,462 | 4,345 | 428,600 |
| October 28, 2025 | 4,547 | 4,465 | 4,465 | 4,553 | 4,456 | 355,800 |
| October 27, 2025 | 4,562 | 4,547 | 4,547 | 4,592 | 4,543 | 248,800 |
| October 24, 2025 | 4,633 | 4,566 | 4,566 | 4,636 | 4,566 | 281,700 |
| October 23, 2025 | 4,681 | 4,640 | 4,640 | 4,690 | 4,634 | 225,000 |
| October 22, 2025 | 4,669 | 4,678 | 4,678 | 4,702 | 4,663 | 215,900 |
| October 21, 2025 | 4,645 | 4,664 | 4,664 | 4,664 | 4,636 | 232,600 |
| October 20, 2025 | 4,720 | 4,647 | 4,647 | 4,729 | 4,646 | 322,400 |
| October 17, 2025 | 4,708 | 4,720 | 4,720 | 4,736 | 4,701 | 163,700 |
| October 16, 2025 | 4,714 | 4,720 | 4,720 | 4,736 | 4,695 | 209,700 |
| October 15, 2025 | 4,808 | 4,715 | 4,715 | 4,808 | 4,714 | 220,500 |
| October 14, 2025 | 4,701 | 4,767 | 4,767 | 4,802 | 4,695 | 270,100 |
| October 10, 2025 | 4,708 | 4,762 | 4,762 | 4,781 | 4,685 | 274,500 |
| October 09, 2025 | 4,715 | 4,709 | 4,709 | 4,725 | 4,682 | 322,700 |
| October 08, 2025 | 4,735 | 4,755 | 4,755 | 4,786 | 4,728 | 258,400 |
| October 07, 2025 | 4,763 | 4,715 | 4,715 | 4,763 | 4,705 | 322,100 |
| October 06, 2025 | 4,793 | 4,787 | 4,787 | 4,799 | 4,738 | 375,400 |
| October 03, 2025 | 4,720 | 4,738 | 4,738 | 4,738 | 4,656 | 309,000 |
| October 02, 2025 | 4,825 | 4,737 | 4,737 | 4,837 | 4,729 | 292,100 |
| October 01, 2025 | 4,757 | 4,820 | 4,820 | 4,820 | 4,750 | 323,400 |
| September 30, 2025 | 4,900 | 4,802 | 4,802 | 4,901 | 4,775 | 437,500 |
| September 29, 2025 | 4,972 | 4,900 | 4,900 | 4,975 | 4,873 | 767,700 |
| September 26, 2025 | 4,938 | 4,982 | 4,982 | 5,012 | 4,931 | 1.39M |
| September 25, 2025 | 4,978 | 4,966 | 4,966 | 5,007 | 4,956 | 556,800 |
| September 24, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,990 | 516,900 |
| September 22, 2025 | 5,017 | 5,024 | 5,024 | 5,047 | 5,008 | 275,700 |
| September 19, 2025 | 5,009 | 5,017 | 5,017 | 5,038 | 4,991 | 366,100 |
| September 18, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 17, 2025 | 5,020 | 5,037 | 5,037 | 5,046 | 5,003 | 333,000 |
| September 16, 2025 | 4,970 | 4,982 | 4,982 | 4,999 | 4,965 | 394,600 |
| September 12, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 11, 2025 | 5,079 | 5,030 | 5,030 | 5,083 | 5,009 | 360,600 |
| September 10, 2025 | 5,107 | 5,067 | 5,067 | 5,124 | 5,058 | 214,900 |
| September 09, 2025 | 5,141 | 5,093 | 5,093 | 5,165 | 5,070 | 293,100 |
| September 08, 2025 | 5,050 | 5,111 | 5,111 | 5,128 | 5,015 | 462,100 |
| September 05, 2025 | 4,952 | 5,039 | 5,039 | 5,065 | 4,940 | 494,500 |
| September 04, 2025 | 4,935 | 4,962 | 4,962 | 4,979 | 4,897 | 522,400 |
| September 03, 2025 | 4,914 | 4,943 | 4,943 | 4,944 | 4,884 | 411,000 |
| September 02, 2025 | 4,940 | 4,883 | 4,883 | 4,959 | 4,870 | 411,600 |
| September 01, 2025 | 4,939 | 4,940 | 4,940 | 4,976 | 4,906 | 452,600 |
| August 29, 2025 | 5,049 | 4,949 | 4,949 | 5,049 | 4,925 | 562,000 |
| August 28, 2025 | 5,052 | 5,056 | 5,056 | 5,065 | 4,988 | 477,100 |
| August 27, 2025 | 5,042 | 5,022 | 5,022 | 5,066 | 5,022 | 324,400 |
| August 26, 2025 | 5,148 | 5,085 | 5,085 | 5,148 | 5,068 | 329,500 |
| August 25, 2025 | 5,160 | 5,126 | 5,126 | 5,161 | 5,104 | 356,300 |
| August 22, 2025 | 5,154 | 5,162 | 5,162 | 5,162 | 5,090 | 572,700 |
| August 21, 2025 | 5,266 | 5,160 | 5,160 | 5,273 | 5,136 | 492,200 |
| August 20, 2025 | 5,385 | 5,263 | 5,263 | 5,391 | 5,216 | 625,700 |
| August 19, 2025 | 5,350 | 5,323 | 5,323 | 5,381 | 5,295 | 529,100 |
| August 18, 2025 | 5,199 | 5,277 | 5,277 | 5,350 | 5,176 | 952,600 |
| August 15, 2025 | 5,200 | 5,152 | 5,152 | 5,311 | 5,063 | 1.6M |
| August 14, 2025 | 4,612 | 5,207 | 5,207 | 5,263 | 4,506 | 6.6M |
| August 13, 2025 | 4,570 | 4,600 | 4,600 | 4,624 | 4,555 | 416,200 |
| August 12, 2025 | 4,555 | 4,550 | 4,550 | 4,558 | 4,506 | 259,900 |