5,080.00
+50(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,080 | 5,080 | 5,080 | 5,230 | 5,060 | 90,200 |
| October 16, 2025 | 5,000 | 5,030 | 5,030 | 5,080 | 4,990 | 48,800 |
| October 15, 2025 | 4,820 | 5,000 | 5,000 | 5,020 | 4,805 | 47,300 |
| October 14, 2025 | 4,870 | 4,820 | 4,820 | 4,975 | 4,820 | 53,800 |
| October 10, 2025 | 5,050 | 4,940 | 4,940 | 5,100 | 4,940 | 48,800 |
| October 09, 2025 | 5,070 | 5,120 | 5,120 | 5,160 | 5,020 | 84,100 |
| October 08, 2025 | 4,900 | 5,050 | 5,050 | 5,050 | 4,900 | 60,900 |
| October 07, 2025 | 4,805 | 4,925 | 4,925 | 5,020 | 4,785 | 86,200 |
| October 06, 2025 | 4,790 | 4,810 | 4,810 | 4,825 | 4,705 | 78,600 |
| October 03, 2025 | 4,435 | 4,675 | 4,675 | 4,685 | 4,435 | 72,400 |
| October 02, 2025 | 4,390 | 4,430 | 4,430 | 4,450 | 4,375 | 25,300 |
| October 01, 2025 | 4,525 | 4,400 | 4,400 | 4,525 | 4,380 | 43,300 |
| September 30, 2025 | 4,675 | 4,565 | 4,565 | 4,675 | 4,565 | 20,700 |
| September 29, 2025 | 4,565 | 4,645 | 4,645 | 4,670 | 4,515 | 35,600 |
| September 26, 2025 | 4,680 | 4,630 | 4,566 | 4,700 | 4,610 | 26,700 |
| September 25, 2025 | 4,700 | 4,675 | 4,610.38 | 4,705 | 4,620 | 30,500 |
| September 24, 2025 | 4,750 | 4,700 | 4,635.03 | 4,785 | 4,675 | 40,000 |
| September 22, 2025 | 4,855 | 4,750 | 4,684.34 | 4,855 | 4,730 | 67,800 |
| September 19, 2025 | 4,670 | 4,855 | 4,855 | 4,890 | 4,625 | 134,100 |
| September 18, 2025 | 4,580 | 4,600 | 4,600 | 4,615 | 4,545 | 34,200 |
| September 17, 2025 | 4,580 | 4,600 | 4,600 | 4,615 | 4,545 | 45,800 |
| September 16, 2025 | 4,510 | 4,600 | 4,600 | 4,615 | 4,500 | 45,800 |
| September 12, 2025 | 4,555 | 4,530 | 4,530 | 4,555 | 4,500 | 19,200 |
| September 11, 2025 | 4,555 | 4,530 | 4,530 | 4,555 | 4,500 | 22,600 |
| September 10, 2025 | 4,500 | 4,515 | 4,515 | 4,515 | 4,455 | 23,200 |
| September 09, 2025 | 4,525 | 4,455 | 4,455 | 4,540 | 4,405 | 38,200 |
| September 08, 2025 | 4,530 | 4,510 | 4,510 | 4,545 | 4,500 | 18,000 |
| September 05, 2025 | 4,510 | 4,530 | 4,530 | 4,535 | 4,460 | 39,900 |
| September 04, 2025 | 4,505 | 4,515 | 4,515 | 4,570 | 4,480 | 51,000 |
| September 03, 2025 | 4,565 | 4,535 | 4,535 | 4,590 | 4,500 | 41,500 |
| September 02, 2025 | 4,510 | 4,535 | 4,535 | 4,550 | 4,485 | 45,200 |
| September 01, 2025 | 4,470 | 4,480 | 4,480 | 4,500 | 4,330 | 65,600 |
| August 29, 2025 | 4,555 | 4,525 | 4,525 | 4,590 | 4,525 | 26,900 |
| August 28, 2025 | 4,580 | 4,560 | 4,560 | 4,640 | 4,555 | 33,000 |
| August 27, 2025 | 4,590 | 4,580 | 4,580 | 4,655 | 4,580 | 34,800 |
| August 26, 2025 | 4,620 | 4,590 | 4,590 | 4,650 | 4,580 | 24,500 |
| August 25, 2025 | 4,620 | 4,620 | 4,620 | 4,645 | 4,580 | 32,600 |
| August 22, 2025 | 4,580 | 4,610 | 4,610 | 4,625 | 4,570 | 45,700 |
| August 21, 2025 | 4,460 | 4,590 | 4,590 | 4,640 | 4,450 | 79,500 |
| August 20, 2025 | 4,410 | 4,450 | 4,450 | 4,450 | 4,370 | 39,400 |
| August 19, 2025 | 4,420 | 4,410 | 4,410 | 4,430 | 4,365 | 46,800 |
| August 18, 2025 | 4,270 | 4,420 | 4,420 | 4,435 | 4,245 | 73,200 |
| August 15, 2025 | 4,130 | 4,225 | 4,225 | 4,260 | 4,115 | 49,200 |
| August 14, 2025 | 4,185 | 4,130 | 4,130 | 4,190 | 4,110 | 46,900 |
| August 13, 2025 | 4,270 | 4,220 | 4,220 | 4,280 | 4,190 | 40,400 |
| August 12, 2025 | 4,440 | 4,270 | 4,270 | 4,445 | 4,250 | 101,100 |
| August 08, 2025 | 4,375 | 4,395 | 4,395 | 4,410 | 4,335 | 45,000 |
| August 07, 2025 | 4,355 | 4,375 | 4,375 | 4,400 | 4,335 | 24,600 |
| August 06, 2025 | 4,305 | 4,355 | 4,355 | 4,415 | 4,305 | 25,000 |
| August 05, 2025 | 4,260 | 4,305 | 4,305 | 4,355 | 4,250 | 37,500 |
| August 04, 2025 | 4,180 | 4,240 | 4,240 | 4,250 | 4,175 | 24,700 |
| August 01, 2025 | 4,245 | 4,250 | 4,250 | 4,285 | 4,210 | 28,300 |
| July 31, 2025 | 4,240 | 4,260 | 4,260 | 4,275 | 4,225 | 23,700 |
| July 30, 2025 | 4,200 | 4,225 | 4,225 | 4,235 | 4,195 | 25,800 |
| July 29, 2025 | 4,220 | 4,205 | 4,205 | 4,245 | 4,170 | 33,800 |
| July 28, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,215 | 25,400 |
| July 25, 2025 | 4,280 | 4,270 | 4,270 | 4,310 | 4,230 | 26,600 |
| July 24, 2025 | 4,280 | 4,265 | 4,265 | 4,320 | 4,210 | 61,100 |
| July 23, 2025 | 4,370 | 4,280 | 4,280 | 4,385 | 4,250 | 64,500 |
| July 22, 2025 | 4,210 | 4,300 | 4,300 | 4,300 | 4,190 | 80,100 |