4,130.00
+50(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,085 | 4,080 | 4,080 | 4,100 | 4,070 | 9,100 |
| October 16, 2025 | 4,140 | 4,130 | 4,130 | 4,160 | 4,100 | 12,600 |
| October 15, 2025 | 4,085 | 4,125 | 4,125 | 4,125 | 4,075 | 14,800 |
| October 14, 2025 | 4,040 | 4,045 | 4,045 | 4,100 | 4,030 | 22,100 |
| October 10, 2025 | 4,175 | 4,105 | 4,105 | 4,185 | 4,075 | 26,200 |
| October 09, 2025 | 4,165 | 4,235 | 4,235 | 4,235 | 4,165 | 22,300 |
| October 08, 2025 | 4,240 | 4,160 | 4,160 | 4,240 | 4,150 | 11,800 |
| October 07, 2025 | 4,190 | 4,240 | 4,240 | 4,265 | 4,185 | 21,700 |
| October 06, 2025 | 4,145 | 4,155 | 4,155 | 4,160 | 4,090 | 23,900 |
| October 03, 2025 | 4,035 | 4,085 | 4,085 | 4,090 | 4,035 | 10,500 |
| October 02, 2025 | 3,985 | 4,035 | 4,035 | 4,060 | 3,985 | 16,400 |
| October 01, 2025 | 4,080 | 3,985 | 3,985 | 4,080 | 3,965 | 47,800 |
| September 30, 2025 | 4,185 | 4,085 | 4,085 | 4,185 | 4,085 | 19,000 |
| September 29, 2025 | 4,225 | 4,160 | 4,160 | 4,235 | 4,085 | 20,800 |
| September 26, 2025 | 4,290 | 4,275 | 4,190 | 4,290 | 4,235 | 23,100 |
| September 25, 2025 | 4,260 | 4,250 | 4,165.5 | 4,285 | 4,240 | 11,300 |
| September 24, 2025 | 4,345 | 4,260 | 4,175.3 | 4,345 | 4,255 | 24,500 |
| September 22, 2025 | 4,345 | 4,345 | 4,345 | 4,380 | 4,330 | 22,400 |
| September 19, 2025 | 4,295 | 4,335 | 4,335 | 4,345 | 4,270 | 33,100 |
| September 18, 2025 | 4,280 | 4,275 | 4,275 | 4,295 | 4,255 | 20,600 |
| September 17, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,215 | 20,600 |
| September 16, 2025 | 4,265 | 4,275 | 4,275 | 4,275 | 4,245 | 23,800 |
| September 12, 2025 | 4,250 | 4,240 | 4,240 | 4,275 | 4,230 | 13,900 |
| September 11, 2025 | 4,220 | 4,245 | 4,245 | 4,270 | 4,210 | 10,900 |
| September 10, 2025 | 4,250 | 4,220 | 4,220 | 4,250 | 4,220 | 11,800 |
| September 09, 2025 | 4,265 | 4,215 | 4,215 | 4,290 | 4,205 | 14,700 |
| September 08, 2025 | 4,225 | 4,260 | 4,260 | 4,260 | 4,205 | 17,300 |
| September 05, 2025 | 4,190 | 4,225 | 4,225 | 4,245 | 4,180 | 18,500 |
| September 04, 2025 | 4,160 | 4,185 | 4,185 | 4,225 | 4,150 | 21,800 |
| September 03, 2025 | 4,155 | 4,160 | 4,160 | 4,200 | 4,145 | 21,300 |
| September 02, 2025 | 4,120 | 4,130 | 4,130 | 4,205 | 4,120 | 16,600 |
| September 01, 2025 | 4,155 | 4,110 | 4,110 | 4,175 | 4,100 | 12,000 |
| August 29, 2025 | 4,185 | 4,160 | 4,160 | 4,200 | 4,160 | 11,900 |
| August 28, 2025 | 4,220 | 4,200 | 4,200 | 4,240 | 4,180 | 11,100 |
| August 27, 2025 | 4,210 | 4,220 | 4,220 | 4,240 | 4,185 | 16,000 |
| August 26, 2025 | 4,255 | 4,205 | 4,205 | 4,255 | 4,205 | 12,800 |
| August 25, 2025 | 4,200 | 4,260 | 4,260 | 4,260 | 4,200 | 15,300 |
| August 22, 2025 | 4,240 | 4,195 | 4,195 | 4,255 | 4,190 | 10,200 |
| August 21, 2025 | 4,240 | 4,225 | 4,225 | 4,245 | 4,185 | 14,400 |
| August 20, 2025 | 4,205 | 4,200 | 4,200 | 4,250 | 4,200 | 13,400 |
| August 19, 2025 | 4,230 | 4,210 | 4,210 | 4,255 | 4,210 | 23,300 |
| August 18, 2025 | 4,150 | 4,205 | 4,195 | 4,205 | 4,145 | 25,900 |
| August 15, 2025 | 4,135 | 4,150 | 4,150 | 4,170 | 4,085 | 25,400 |
| August 14, 2025 | 4,145 | 4,135 | 4,135 | 4,155 | 4,110 | 18,100 |
| August 13, 2025 | 4,180 | 4,160 | 4,160 | 4,195 | 4,145 | 27,800 |
| August 12, 2025 | 4,220 | 4,180 | 4,180 | 4,225 | 4,165 | 25,900 |
| August 08, 2025 | 4,210 | 4,200 | 4,200 | 4,210 | 4,125 | 42,900 |
| August 07, 2025 | 4,270 | 4,205 | 4,205 | 4,340 | 4,170 | 46,700 |
| August 06, 2025 | 4,275 | 4,310 | 4,310 | 4,315 | 4,275 | 16,000 |
| August 05, 2025 | 4,260 | 4,265 | 4,265 | 4,335 | 4,255 | 21,700 |
| August 04, 2025 | 4,215 | 4,250 | 4,250 | 4,265 | 4,190 | 21,300 |
| August 01, 2025 | 4,305 | 4,285 | 4,285 | 4,310 | 4,265 | 15,900 |
| July 31, 2025 | 4,280 | 4,305 | 4,305 | 4,305 | 4,265 | 17,500 |
| July 30, 2025 | 4,220 | 4,250 | 4,250 | 4,275 | 4,205 | 38,500 |
| July 29, 2025 | 4,195 | 4,215 | 4,215 | 4,230 | 4,180 | 18,900 |
| July 28, 2025 | 4,155 | 4,195 | 4,195 | 4,205 | 4,150 | 19,700 |
| July 25, 2025 | 4,185 | 4,150 | 4,150 | 4,185 | 4,125 | 13,500 |
| July 24, 2025 | 4,120 | 4,180 | 4,180 | 4,185 | 4,120 | 18,300 |
| July 23, 2025 | 4,135 | 4,115 | 4,115 | 4,145 | 4,095 | 38,000 |
| July 22, 2025 | 4,060 | 4,075 | 4,075 | 4,115 | 4,060 | 19,100 |