4,297.00
+39(+0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,230 | 4,297 | 4,297 | 4,297 | 4,230 | 94,500 |
| November 06, 2025 | 4,250 | 4,258 | 4,258 | 4,304 | 4,236 | 113,000 |
| November 05, 2025 | 4,250 | 4,258 | 4,258 | 4,304 | 4,236 | 185,900 |
| November 04, 2025 | 4,268 | 4,237 | 4,237 | 4,271 | 4,140 | 220,000 |
| October 31, 2025 | 4,252 | 4,258 | 4,258 | 4,265 | 4,228 | 191,700 |
| October 30, 2025 | 4,200 | 4,252 | 4,252 | 4,252 | 4,176 | 150,300 |
| October 29, 2025 | 4,294 | 4,211 | 4,211 | 4,304 | 4,211 | 148,400 |
| October 28, 2025 | 4,364 | 4,263 | 4,263 | 4,364 | 4,263 | 203,300 |
| October 27, 2025 | 4,389 | 4,374 | 4,374 | 4,394 | 4,340 | 268,800 |
| October 24, 2025 | 4,345 | 4,370 | 4,370 | 4,377 | 4,335 | 117,700 |
| October 23, 2025 | 4,279 | 4,338 | 4,338 | 4,339 | 4,263 | 188,700 |
| October 22, 2025 | 4,221 | 4,270 | 4,270 | 4,279 | 4,215 | 129,500 |
| October 21, 2025 | 4,240 | 4,215 | 4,215 | 4,260 | 4,215 | 98,700 |
| October 20, 2025 | 4,237 | 4,233 | 4,233 | 4,261 | 4,213 | 122,200 |
| October 17, 2025 | 4,180 | 4,206 | 4,206 | 4,230 | 4,176 | 107,800 |
| October 16, 2025 | 4,160 | 4,184 | 4,184 | 4,196 | 4,150 | 174,400 |
| October 15, 2025 | 4,122 | 4,178 | 4,178 | 4,180 | 4,122 | 152,200 |
| October 14, 2025 | 4,150 | 4,105 | 4,105 | 4,183 | 4,082 | 238,000 |
| October 10, 2025 | 4,266 | 4,193 | 4,193 | 4,290 | 4,193 | 279,400 |
| October 09, 2025 | 4,273 | 4,323 | 4,323 | 4,323 | 4,263 | 173,800 |
| October 08, 2025 | 4,340 | 4,291 | 4,291 | 4,370 | 4,291 | 184,800 |
| October 07, 2025 | 4,267 | 4,332 | 4,332 | 4,336 | 4,262 | 220,300 |
| October 06, 2025 | 4,301 | 4,284 | 4,284 | 4,316 | 4,269 | 261,500 |
| October 03, 2025 | 4,175 | 4,215 | 4,215 | 4,220 | 4,175 | 151,900 |
| October 02, 2025 | 4,140 | 4,172 | 4,172 | 4,172 | 4,109 | 206,900 |
| October 01, 2025 | 4,190 | 4,148 | 4,148 | 4,190 | 4,128 | 239,500 |
| September 30, 2025 | 4,221 | 4,208 | 4,208 | 4,240 | 4,183 | 207,700 |
| September 29, 2025 | 4,254 | 4,240 | 4,240 | 4,272 | 4,219 | 181,300 |
| September 26, 2025 | 4,295 | 4,333 | 4,333 | 4,339 | 4,286 | 252,300 |
| September 25, 2025 | 4,280 | 4,290 | 4,290 | 4,302 | 4,260 | 253,900 |
| September 24, 2025 | 4,278 | 4,262 | 4,262 | 4,278 | 4,241 | 259,700 |
| September 22, 2025 | 4,295 | 4,290 | 4,290 | 4,307 | 4,280 | 222,900 |
| September 19, 2025 | 4,354 | 4,295 | 4,295 | 4,356 | 4,287 | 603,700 |
| September 18, 2025 | 4,364 | 4,339 | 4,339 | 4,368 | 4,337 | 191,600 |
| September 17, 2025 | 4,350 | 4,365 | 4,365 | 4,365 | 4,315 | 204,800 |
| September 16, 2025 | 4,349 | 4,367 | 4,367 | 4,374 | 4,336 | 204,800 |
| September 12, 2025 | 4,372 | 4,364 | 4,364 | 4,383 | 4,349 | 200,700 |
| September 11, 2025 | 4,342 | 4,354 | 4,354 | 4,359 | 4,317 | 166,900 |
| September 10, 2025 | 4,366 | 4,342 | 4,342 | 4,377 | 4,334 | 174,900 |
| September 09, 2025 | 4,409 | 4,377 | 4,377 | 4,444 | 4,358 | 229,200 |
| September 08, 2025 | 4,398 | 4,400 | 4,400 | 4,416 | 4,365 | 233,700 |
| September 05, 2025 | 4,340 | 4,359 | 4,359 | 4,369 | 4,318 | 298,400 |
| September 04, 2025 | 4,350 | 4,361 | 4,361 | 4,400 | 4,335 | 196,900 |
| September 03, 2025 | 4,370 | 4,372 | 4,372 | 4,397 | 4,352 | 294,100 |
| September 02, 2025 | 4,363 | 4,372 | 4,372 | 4,387 | 4,350 | 251,200 |
| September 01, 2025 | 4,325 | 4,343 | 4,343 | 4,352 | 4,301 | 179,500 |
| August 29, 2025 | 4,337 | 4,325 | 4,325 | 4,351 | 4,324 | 223,900 |
| August 28, 2025 | 4,338 | 4,365 | 4,365 | 4,373 | 4,338 | 118,900 |
| August 27, 2025 | 4,335 | 4,338 | 4,338 | 4,355 | 4,317 | 164,100 |
| August 26, 2025 | 4,400 | 4,342 | 4,342 | 4,400 | 4,330 | 192,300 |
| August 25, 2025 | 4,400 | 4,395 | 4,395 | 4,444 | 4,389 | 233,600 |
| August 22, 2025 | 4,360 | 4,369 | 4,369 | 4,384 | 4,336 | 151,900 |
| August 21, 2025 | 4,317 | 4,384 | 4,384 | 4,395 | 4,304 | 192,600 |
| August 20, 2025 | 4,370 | 4,332 | 4,332 | 4,389 | 4,332 | 150,000 |
| August 19, 2025 | 4,340 | 4,355 | 4,355 | 4,365 | 4,328 | 162,900 |
| August 18, 2025 | 4,303 | 4,335 | 4,335 | 4,348 | 4,295 | 224,800 |
| August 15, 2025 | 4,315 | 4,303 | 4,303 | 4,328 | 4,286 | 202,600 |
| August 14, 2025 | 4,320 | 4,325 | 4,325 | 4,344 | 4,288 | 241,900 |
| August 13, 2025 | 4,342 | 4,333 | 4,333 | 4,358 | 4,304 | 306,000 |
| August 12, 2025 | 4,320 | 4,309 | 4,309 | 4,380 | 4,294 | 725,500 |