4,915.00
+130(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4,855 | 4,915 | 4,915 | 4,960 | 4,825 | 39,700 |
| October 17, 2025 | 4,810 | 4,785 | 4,785 | 4,855 | 4,775 | 37,800 |
| October 16, 2025 | 4,920 | 4,880 | 4,880 | 4,980 | 4,840 | 34,800 |
| October 15, 2025 | 4,985 | 4,920 | 4,920 | 5,040 | 4,895 | 32,900 |
| October 14, 2025 | 4,880 | 4,990 | 4,990 | 5,070 | 4,810 | 54,700 |
| October 10, 2025 | 4,970 | 4,920 | 4,920 | 4,990 | 4,915 | 48,600 |
| October 09, 2025 | 5,080 | 5,020 | 5,020 | 5,140 | 5,010 | 30,000 |
| October 08, 2025 | 5,050 | 5,070 | 5,070 | 5,140 | 5,020 | 31,200 |
| October 07, 2025 | 5,070 | 5,080 | 5,080 | 5,150 | 5,040 | 41,900 |
| October 06, 2025 | 5,050 | 5,170 | 5,170 | 5,170 | 4,965 | 56,000 |
| October 03, 2025 | 4,870 | 4,975 | 4,975 | 4,995 | 4,870 | 42,800 |
| October 02, 2025 | 4,850 | 4,910 | 4,910 | 4,935 | 4,820 | 66,500 |
| October 01, 2025 | 5,030 | 4,835 | 4,835 | 5,060 | 4,780 | 85,000 |
| September 30, 2025 | 5,150 | 5,120 | 5,120 | 5,180 | 5,000 | 55,400 |
| September 29, 2025 | 5,100 | 5,150 | 5,150 | 5,150 | 5,040 | 52,200 |
| September 26, 2025 | 5,045 | 5,095 | 4,989 | 5,095 | 5,020 | 79,200 |
| September 25, 2025 | 5,065 | 5,040 | 4,935.15 | 5,105 | 5,040 | 76,400 |
| September 24, 2025 | 5,055 | 5,065 | 4,959.63 | 5,075 | 4,995 | 62,400 |
| September 22, 2025 | 5,045 | 5,020 | 4,915.56 | 5,050 | 5,000 | 62,800 |
| September 19, 2025 | 5,065 | 5,050 | 4,944.94 | 5,080 | 4,945 | 137,200 |
| September 18, 2025 | 5,180 | 5,065 | 4,959.63 | 5,180 | 5,015 | 138,800 |
| September 17, 2025 | 5,220 | 5,190 | 5,082.02 | 5,230 | 5,140 | 76,000 |
| September 16, 2025 | 5,185 | 5,200 | 5,091.81 | 5,220 | 5,125 | 155,600 |
| September 12, 2025 | 5,185 | 5,120 | 5,013.48 | 5,200 | 5,120 | 136,000 |
| September 11, 2025 | 5,195 | 5,140 | 5,033.06 | 5,200 | 5,055 | 143,200 |
| September 10, 2025 | 4,990 | 5,155 | 5,047.75 | 5,170 | 4,950 | 188,800 |
| September 09, 2025 | 4,850 | 5,035 | 4,930.25 | 5,035 | 4,850 | 323,200 |
| September 08, 2025 | 4,825 | 4,790 | 4,690.35 | 4,855 | 4,780 | 104,000 |
| September 05, 2025 | 4,595 | 4,755 | 4,656.08 | 4,770 | 4,570 | 107,200 |
| September 04, 2025 | 4,560 | 4,595 | 4,499.4 | 4,635 | 4,550 | 118,000 |
| September 03, 2025 | 4,625 | 4,585 | 4,489.61 | 4,665 | 4,550 | 142,400 |
| September 02, 2025 | 4,670 | 4,625 | 4,528.78 | 4,715 | 4,625 | 124,400 |
| September 01, 2025 | 4,745 | 4,695 | 4,597.32 | 4,775 | 4,650 | 105,200 |
| August 29, 2025 | 4,780 | 4,725 | 4,626.7 | 4,800 | 4,725 | 174,000 |
| August 28, 2025 | 4,750 | 4,750 | 4,750 | 4,775 | 4,695 | 95,600 |
| August 27, 2025 | 4,765 | 4,735 | 4,735 | 4,805 | 4,700 | 91,000 |
| August 26, 2025 | 4,830 | 4,775 | 4,775 | 4,870 | 4,755 | 82,800 |
| August 25, 2025 | 4,855 | 4,820 | 4,820 | 4,900 | 4,775 | 132,800 |
| August 22, 2025 | 4,925 | 4,920 | 4,920 | 4,995 | 4,895 | 65,600 |
| August 21, 2025 | 4,970 | 4,945 | 4,945 | 5,015 | 4,910 | 65,200 |
| August 20, 2025 | 4,995 | 4,925 | 4,925 | 5,050 | 4,910 | 76,800 |
| August 19, 2025 | 5,025 | 5,040 | 5,040 | 5,085 | 4,965 | 95,000 |
| August 18, 2025 | 4,910 | 4,995 | 4,995 | 5,060 | 4,890 | 81,000 |
| August 15, 2025 | 5,025 | 4,880 | 4,880 | 5,075 | 4,880 | 90,600 |
| August 14, 2025 | 4,985 | 5,015 | 5,015 | 5,075 | 4,940 | 100,000 |
| August 13, 2025 | 4,960 | 4,975 | 4,975 | 5,000 | 4,905 | 125,000 |
| August 12, 2025 | 4,895 | 4,960 | 4,960 | 4,990 | 4,875 | 113,000 |
| August 08, 2025 | 4,915 | 4,895 | 4,895 | 4,950 | 4,820 | 106,200 |
| August 07, 2025 | 4,890 | 4,895 | 4,895 | 4,940 | 4,845 | 102,000 |
| August 06, 2025 | 4,905 | 4,865 | 4,865 | 4,965 | 4,780 | 159,800 |
| August 05, 2025 | 4,900 | 4,935 | 4,935 | 5,095 | 4,835 | 271,600 |
| August 04, 2025 | 4,625 | 4,860 | 4,860 | 4,890 | 4,625 | 373,800 |
| August 01, 2025 | 4,500 | 4,700 | 4,700 | 4,835 | 4,405 | 937,600 |
| July 31, 2025 | 4,150 | 4,240 | 4,240 | 4,390 | 4,150 | 214,600 |
| July 30, 2025 | 4,105 | 4,215 | 4,215 | 4,250 | 4,100 | 432,800 |
| July 29, 2025 | 4,180 | 4,150 | 4,150 | 4,180 | 4,075 | 73,400 |
| July 28, 2025 | 4,290 | 4,190 | 4,190 | 4,320 | 4,170 | 65,600 |
| July 25, 2025 | 4,235 | 4,285 | 4,285 | 4,285 | 4,195 | 44,200 |
| July 24, 2025 | 4,275 | 4,240 | 4,240 | 4,305 | 4,200 | 71,400 |
| July 23, 2025 | 4,220 | 4,250 | 4,250 | 4,275 | 4,185 | 50,200 |