4,760.00
+15(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,745 | 4,760 | 4,760 | 4,760 | 4,725 | 20,700 |
| October 23, 2025 | 4,745 | 4,745 | 4,745 | 4,770 | 4,700 | 30,200 |
| October 22, 2025 | 4,735 | 4,725 | 4,725 | 4,795 | 4,725 | 36,900 |
| October 21, 2025 | 4,620 | 4,735 | 4,735 | 4,775 | 4,620 | 55,600 |
| October 20, 2025 | 4,525 | 4,570 | 4,570 | 4,595 | 4,525 | 22,000 |
| October 17, 2025 | 4,475 | 4,500 | 4,500 | 4,520 | 4,450 | 24,500 |
| October 16, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,460 | 21,900 |
| October 15, 2025 | 4,445 | 4,460 | 4,460 | 4,470 | 4,410 | 27,800 |
| October 14, 2025 | 4,365 | 4,375 | 4,375 | 4,460 | 4,335 | 53,000 |
| October 10, 2025 | 4,500 | 4,425 | 4,425 | 4,510 | 4,400 | 59,800 |
| October 09, 2025 | 4,530 | 4,565 | 4,565 | 4,570 | 4,520 | 38,300 |
| October 08, 2025 | 4,650 | 4,560 | 4,560 | 4,675 | 4,550 | 41,900 |
| October 07, 2025 | 4,610 | 4,665 | 4,665 | 4,675 | 4,610 | 28,300 |
| October 06, 2025 | 4,670 | 4,610 | 4,610 | 4,670 | 4,570 | 41,500 |
| October 03, 2025 | 4,500 | 4,535 | 4,535 | 4,575 | 4,500 | 37,500 |
| October 02, 2025 | 4,455 | 4,470 | 4,470 | 4,500 | 4,440 | 32,500 |
| October 01, 2025 | 4,550 | 4,445 | 4,445 | 4,550 | 4,445 | 65,500 |
| September 30, 2025 | 4,525 | 4,600 | 4,600 | 4,635 | 4,525 | 63,400 |
| September 29, 2025 | 4,675 | 4,545 | 4,545 | 4,700 | 4,510 | 108,700 |
| September 26, 2025 | 4,755 | 4,805 | 4,805 | 4,820 | 4,730 | 39,200 |
| September 25, 2025 | 4,800 | 4,755 | 4,755 | 4,800 | 4,755 | 23,200 |
| September 24, 2025 | 4,720 | 4,780 | 4,780 | 4,800 | 4,680 | 45,100 |
| September 22, 2025 | 4,660 | 4,690 | 4,690 | 4,710 | 4,650 | 25,500 |
| September 19, 2025 | 4,650 | 4,635 | 4,635 | 4,665 | 4,585 | 51,200 |
| September 18, 2025 | 4,590 | 4,630 | 4,630 | 4,640 | 4,550 | 25,200 |
| September 17, 2025 | 4,600 | 4,570 | 4,570 | 4,600 | 4,540 | 16,700 |
| September 16, 2025 | 4,590 | 4,615 | 4,615 | 4,620 | 4,580 | 12,000 |
| September 12, 2025 | 4,595 | 4,585 | 4,585 | 4,615 | 4,565 | 22,500 |
| September 11, 2025 | 4,550 | 4,590 | 4,590 | 4,610 | 4,545 | 24,000 |
| September 10, 2025 | 4,570 | 4,550 | 4,550 | 4,600 | 4,550 | 13,900 |
| September 09, 2025 | 4,590 | 4,585 | 4,585 | 4,620 | 4,555 | 28,700 |
| September 08, 2025 | 4,555 | 4,590 | 4,590 | 4,600 | 4,555 | 18,000 |
| September 05, 2025 | 4,500 | 4,520 | 4,520 | 4,540 | 4,500 | 26,000 |
| September 04, 2025 | 4,500 | 4,485 | 4,485 | 4,520 | 4,465 | 17,600 |
| September 03, 2025 | 4,510 | 4,500 | 4,500 | 4,560 | 4,500 | 22,000 |
| September 02, 2025 | 4,500 | 4,510 | 4,510 | 4,520 | 4,480 | 19,500 |
| September 01, 2025 | 4,565 | 4,490 | 4,490 | 4,565 | 4,450 | 44,900 |
| August 29, 2025 | 4,465 | 4,495 | 4,495 | 4,525 | 4,460 | 25,100 |
| August 28, 2025 | 4,455 | 4,460 | 4,460 | 4,485 | 4,425 | 17,400 |
| August 27, 2025 | 4,455 | 4,435 | 4,435 | 4,470 | 4,420 | 24,100 |
| August 26, 2025 | 4,460 | 4,455 | 4,455 | 4,490 | 4,420 | 23,700 |
| August 25, 2025 | 4,410 | 4,460 | 4,460 | 4,475 | 4,405 | 24,600 |
| August 22, 2025 | 4,410 | 4,410 | 4,410 | 4,415 | 4,375 | 21,500 |
| August 21, 2025 | 4,400 | 4,405 | 4,405 | 4,425 | 4,380 | 18,100 |
| August 20, 2025 | 4,430 | 4,400 | 4,400 | 4,455 | 4,400 | 23,300 |
| August 19, 2025 | 4,470 | 4,445 | 4,445 | 4,470 | 4,430 | 21,400 |
| August 18, 2025 | 4,465 | 4,470 | 4,470 | 4,535 | 4,440 | 47,200 |
| August 15, 2025 | 4,450 | 4,440 | 4,440 | 4,460 | 4,395 | 33,600 |
| August 14, 2025 | 4,425 | 4,420 | 4,420 | 4,445 | 4,390 | 29,900 |
| August 13, 2025 | 4,400 | 4,440 | 4,440 | 4,460 | 4,400 | 43,200 |
| August 12, 2025 | 4,375 | 4,385 | 4,385 | 4,400 | 4,355 | 39,100 |
| August 08, 2025 | 4,380 | 4,380 | 4,380 | 4,415 | 4,355 | 26,000 |
| August 07, 2025 | 4,350 | 4,380 | 4,380 | 4,405 | 4,345 | 39,200 |
| August 06, 2025 | 4,295 | 4,375 | 4,375 | 4,410 | 4,295 | 34,800 |
| August 05, 2025 | 4,360 | 4,330 | 4,330 | 4,360 | 4,300 | 32,800 |
| August 04, 2025 | 4,255 | 4,350 | 4,350 | 4,350 | 4,255 | 24,700 |
| August 01, 2025 | 4,350 | 4,325 | 4,325 | 4,365 | 4,245 | 52,900 |
| July 31, 2025 | 4,285 | 4,355 | 4,355 | 4,355 | 4,285 | 45,100 |
| July 30, 2025 | 4,245 | 4,290 | 4,290 | 4,295 | 4,225 | 27,800 |
| July 29, 2025 | 4,230 | 4,245 | 4,245 | 4,265 | 4,230 | 25,100 |