4,599.00
-30(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,620 | 4,599 | 4,599 | 4,633 | 4,562 | 8.64M |
| October 29, 2025 | 4,673 | 4,629 | 4,629 | 4,695 | 4,623 | 6.85M |
| October 28, 2025 | 4,734 | 4,672 | 4,672 | 4,764 | 4,668 | 8.11M |
| October 27, 2025 | 4,835 | 4,725 | 4,725 | 4,932 | 4,725 | 13.99M |
| October 24, 2025 | 4,913 | 4,905 | 4,905 | 4,929 | 4,876 | 4.93M |
| October 23, 2025 | 4,897 | 4,900 | 4,900 | 4,904 | 4,836 | 4.77M |
| October 22, 2025 | 4,932 | 4,940 | 4,940 | 4,961 | 4,911 | 4.71M |
| October 21, 2025 | 4,905 | 4,923 | 4,923 | 4,975 | 4,896 | 5.7M |
| October 20, 2025 | 4,946 | 4,875 | 4,875 | 4,946 | 4,875 | 5.57M |
| October 17, 2025 | 4,920 | 4,897 | 4,897 | 4,958 | 4,879 | 5.72M |
| October 16, 2025 | 5,017 | 4,977 | 4,977 | 5,029 | 4,957 | 5.17M |
| October 15, 2025 | 5,045 | 4,994 | 4,994 | 5,053 | 4,972 | 5.92M |
| October 14, 2025 | 4,933 | 5,017 | 5,017 | 5,089 | 4,924 | 10.27M |
| October 10, 2025 | 5,140 | 5,020 | 5,020 | 5,154 | 5,009 | 7.37M |
| October 09, 2025 | 5,127 | 5,138 | 5,138 | 5,152 | 5,101 | 5.51M |
| October 08, 2025 | 5,179 | 5,090 | 5,090 | 5,186 | 5,090 | 7.53M |
| October 07, 2025 | 5,212 | 5,205 | 5,205 | 5,263 | 5,185 | 8.53M |
| October 06, 2025 | 5,258 | 5,185 | 5,185 | 5,258 | 5,115 | 10.36M |
| October 03, 2025 | 4,884 | 5,031 | 5,031 | 5,046 | 4,883 | 10.55M |
| October 02, 2025 | 4,860 | 4,874 | 4,874 | 4,909 | 4,824 | 7.34M |
| October 01, 2025 | 4,830 | 4,837 | 4,837 | 4,864 | 4,712 | 7.23M |
| September 30, 2025 | 4,826 | 4,853 | 4,853 | 4,862 | 4,770 | 8.75M |
| September 29, 2025 | 4,798 | 4,778 | 4,778 | 4,808 | 4,742 | 6.58M |
| September 26, 2025 | 4,758 | 4,802 | 4,802 | 4,842 | 4,748 | 9.73M |
| September 25, 2025 | 4,776 | 4,760 | 4,760 | 4,779 | 4,712 | 7.82M |
| September 24, 2025 | 4,667 | 4,737 | 4,737 | 4,770 | 4,656 | 7.46M |
| September 22, 2025 | 4,618 | 4,714 | 4,714 | 4,736 | 4,611 | 7.11M |
| September 19, 2025 | 4,660 | 4,632 | 4,632 | 4,785 | 4,590 | 21.11M |
| September 18, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 5.57M |
| September 17, 2025 | 4,534 | 4,590 | 4,590 | 4,604 | 4,516 | 6.02M |
| September 16, 2025 | 4,528 | 4,545 | 4,545 | 4,561 | 4,512 | 10.26M |
| September 12, 2025 | 4,451 | 4,416 | 4,416 | 4,453 | 4,408 | 8.83M |
| September 11, 2025 | 4,409 | 4,413 | 4,413 | 4,432 | 4,390 | 7.3M |
| September 10, 2025 | 4,400 | 4,409 | 4,409 | 4,414 | 4,378 | 6.65M |
| September 09, 2025 | 4,449 | 4,420 | 4,420 | 4,467 | 4,415 | 4.53M |
| September 08, 2025 | 4,448 | 4,437 | 4,437 | 4,463 | 4,419 | 6.03M |
| September 05, 2025 | 4,416 | 4,403 | 4,403 | 4,431 | 4,398 | 7.83M |
| September 04, 2025 | 4,438 | 4,421 | 4,421 | 4,448 | 4,408 | 5.89M |
| September 03, 2025 | 4,491 | 4,465 | 4,465 | 4,515 | 4,465 | 7.24M |
| September 02, 2025 | 4,545 | 4,518 | 4,518 | 4,573 | 4,518 | 4.37M |
| September 01, 2025 | 4,550 | 4,529 | 4,529 | 4,559 | 4,502 | 4.52M |
| August 29, 2025 | 4,595 | 4,557 | 4,557 | 4,601 | 4,557 | 4.39M |
| August 28, 2025 | 4,582 | 4,597 | 4,597 | 4,611 | 4,566 | 6.06M |
| August 27, 2025 | 4,600 | 4,593 | 4,593 | 4,614 | 4,576 | 4.69M |
| August 26, 2025 | 4,590 | 4,623 | 4,623 | 4,670 | 4,581 | 16.35M |
| August 25, 2025 | 4,567 | 4,651 | 4,651 | 4,657 | 4,560 | 7.72M |
| August 22, 2025 | 4,545 | 4,509 | 4,509 | 4,568 | 4,490 | 7.89M |
| August 21, 2025 | 4,599 | 4,604 | 4,604 | 4,640 | 4,584 | 4.78M |
| August 20, 2025 | 4,588 | 4,627 | 4,627 | 4,653 | 4,578 | 4.88M |
| August 19, 2025 | 4,623 | 4,639 | 4,639 | 4,662 | 4,614 | 4.89M |
| August 18, 2025 | 4,645 | 4,640 | 4,640 | 4,670 | 4,621 | 5.25M |
| August 15, 2025 | 4,570 | 4,628 | 4,628 | 4,640 | 4,556 | 6.32M |
| August 14, 2025 | 4,545 | 4,558 | 4,558 | 4,615 | 4,537 | 9.05M |
| August 13, 2025 | 4,463 | 4,525 | 4,525 | 4,536 | 4,432 | 8.12M |
| August 12, 2025 | 4,439 | 4,463 | 4,463 | 4,507 | 4,422 | 7.87M |
| August 08, 2025 | 4,422 | 4,439 | 4,439 | 4,447 | 4,377 | 7.42M |
| August 07, 2025 | 4,370 | 4,422 | 4,422 | 4,424 | 4,358 | 5.72M |
| August 06, 2025 | 4,335 | 4,379 | 4,379 | 4,386 | 4,334 | 6.29M |
| August 05, 2025 | 4,346 | 4,335 | 4,335 | 4,363 | 4,322 | 5.78M |
| August 04, 2025 | 4,280 | 4,346 | 4,346 | 4,346 | 4,280 | 7.6M |