4,850.00
+5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,860 | 4,850 | 4,850 | 4,880 | 4,840 | 19,800 |
| October 23, 2025 | 4,800 | 4,845 | 4,845 | 4,860 | 4,790 | 29,600 |
| October 22, 2025 | 4,795 | 4,820 | 4,820 | 4,830 | 4,775 | 68,300 |
| October 21, 2025 | 4,765 | 4,790 | 4,790 | 4,795 | 4,755 | 28,200 |
| October 20, 2025 | 4,800 | 4,765 | 4,765 | 4,800 | 4,760 | 19,200 |
| October 17, 2025 | 4,770 | 4,750 | 4,750 | 4,770 | 4,710 | 25,200 |
| October 16, 2025 | 4,780 | 4,795 | 4,795 | 4,805 | 4,760 | 31,300 |
| October 15, 2025 | 4,725 | 4,770 | 4,770 | 4,775 | 4,700 | 32,200 |
| October 14, 2025 | 4,640 | 4,720 | 4,720 | 4,725 | 4,640 | 43,700 |
| October 10, 2025 | 4,740 | 4,675 | 4,675 | 4,745 | 4,675 | 45,000 |
| October 09, 2025 | 4,740 | 4,780 | 4,780 | 4,780 | 4,735 | 27,200 |
| October 08, 2025 | 4,770 | 4,740 | 4,740 | 4,780 | 4,735 | 26,900 |
| October 07, 2025 | 4,710 | 4,770 | 4,770 | 4,795 | 4,710 | 60,500 |
| October 06, 2025 | 4,710 | 4,710 | 4,710 | 4,735 | 4,695 | 40,500 |
| October 03, 2025 | 4,655 | 4,640 | 4,640 | 4,665 | 4,620 | 20,200 |
| October 02, 2025 | 4,690 | 4,655 | 4,655 | 4,725 | 4,630 | 44,700 |
| October 01, 2025 | 4,730 | 4,680 | 4,680 | 4,755 | 4,665 | 45,300 |
| September 30, 2025 | 4,770 | 4,755 | 4,755 | 4,785 | 4,715 | 78,200 |
| September 29, 2025 | 4,710 | 4,755 | 4,755 | 4,765 | 4,690 | 63,700 |
| September 26, 2025 | 4,750 | 4,790 | 4,790 | 4,800 | 4,740 | 92,500 |
| September 25, 2025 | 4,770 | 4,765 | 4,765 | 4,790 | 4,750 | 66,000 |
| September 24, 2025 | 4,750 | 4,750 | 4,750 | 4,765 | 4,705 | 56,300 |
| September 22, 2025 | 4,720 | 4,750 | 4,750 | 4,770 | 4,710 | 47,500 |
| September 19, 2025 | 4,760 | 4,730 | 4,730 | 4,780 | 4,710 | 70,600 |
| September 18, 2025 | 4,745 | 4,755 | 4,755 | 4,755 | 4,720 | 52,700 |
| September 17, 2025 | 4,745 | 4,755 | 4,755 | 4,755 | 4,720 | 52,700 |
| September 16, 2025 | 4,730 | 4,720 | 4,720 | 4,740 | 4,690 | 51,900 |
| September 12, 2025 | 4,660 | 4,650 | 4,650 | 4,670 | 4,640 | 31,100 |
| September 11, 2025 | 4,665 | 4,635 | 4,635 | 4,670 | 4,620 | 36,900 |
| September 10, 2025 | 4,690 | 4,650 | 4,650 | 4,690 | 4,650 | 31,900 |
| September 09, 2025 | 4,710 | 4,675 | 4,675 | 4,730 | 4,670 | 35,300 |
| September 08, 2025 | 4,670 | 4,700 | 4,700 | 4,700 | 4,665 | 41,100 |
| September 05, 2025 | 4,630 | 4,665 | 4,665 | 4,665 | 4,630 | 27,000 |
| September 04, 2025 | 4,630 | 4,625 | 4,625 | 4,630 | 4,605 | 14,100 |
| September 03, 2025 | 4,635 | 4,620 | 4,620 | 4,635 | 4,605 | 25,600 |
| September 02, 2025 | 4,595 | 4,620 | 4,620 | 4,650 | 4,595 | 48,600 |
| September 01, 2025 | 4,585 | 4,590 | 4,590 | 4,595 | 4,565 | 32,600 |
| August 29, 2025 | 4,595 | 4,580 | 4,580 | 4,600 | 4,580 | 28,500 |
| August 28, 2025 | 4,600 | 4,595 | 4,595 | 4,605 | 4,580 | 26,300 |
| August 27, 2025 | 4,630 | 4,600 | 4,600 | 4,630 | 4,570 | 36,900 |
| August 26, 2025 | 4,630 | 4,610 | 4,610 | 4,635 | 4,600 | 33,000 |
| August 25, 2025 | 4,640 | 4,645 | 4,645 | 4,670 | 4,635 | 42,900 |
| August 22, 2025 | 4,605 | 4,625 | 4,625 | 4,625 | 4,580 | 23,500 |
| August 21, 2025 | 4,625 | 4,605 | 4,605 | 4,625 | 4,585 | 31,500 |
| August 20, 2025 | 4,625 | 4,610 | 4,610 | 4,640 | 4,610 | 19,000 |
| August 19, 2025 | 4,580 | 4,610 | 4,610 | 4,620 | 4,575 | 24,900 |
| August 18, 2025 | 4,615 | 4,595 | 4,595 | 4,615 | 4,585 | 30,800 |
| August 15, 2025 | 4,580 | 4,575 | 4,575 | 4,585 | 4,550 | 20,700 |
| August 14, 2025 | 4,605 | 4,580 | 4,580 | 4,615 | 4,575 | 32,700 |
| August 13, 2025 | 4,625 | 4,605 | 4,605 | 4,635 | 4,590 | 28,000 |
| August 12, 2025 | 4,615 | 4,620 | 4,620 | 4,630 | 4,595 | 42,000 |
| August 08, 2025 | 4,600 | 4,605 | 4,605 | 4,625 | 4,575 | 29,200 |
| August 07, 2025 | 4,565 | 4,600 | 4,600 | 4,610 | 4,530 | 39,500 |
| August 06, 2025 | 4,565 | 4,535 | 4,535 | 4,610 | 4,440 | 82,600 |
| August 05, 2025 | 4,565 | 4,550 | 4,550 | 4,580 | 4,525 | 29,100 |
| August 04, 2025 | 4,530 | 4,535 | 4,535 | 4,535 | 4,485 | 26,200 |
| August 01, 2025 | 4,530 | 4,560 | 4,560 | 4,580 | 4,530 | 25,600 |
| July 31, 2025 | 4,515 | 4,530 | 4,530 | 4,545 | 4,510 | 28,000 |
| July 30, 2025 | 4,500 | 4,510 | 4,510 | 4,520 | 4,485 | 16,100 |
| July 29, 2025 | 4,515 | 4,510 | 4,510 | 4,520 | 4,485 | 20,000 |