4,534.00
+7(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,490 | 4,534 | 4,534 | 4,567 | 4,490 | 942,900 |
| October 16, 2025 | 4,570 | 4,527 | 4,527 | 4,570 | 4,490 | 998,400 |
| October 15, 2025 | 4,492 | 4,505 | 4,505 | 4,531 | 4,488 | 993,100 |
| October 14, 2025 | 4,490 | 4,463 | 4,463 | 4,570 | 4,429 | 1.73M |
| October 10, 2025 | 4,765 | 4,611 | 4,611 | 4,777 | 4,573 | 1.98M |
| October 09, 2025 | 4,731 | 4,718 | 4,718 | 4,755 | 4,690 | 1.66M |
| October 08, 2025 | 4,889 | 4,781 | 4,781 | 4,914 | 4,781 | 1.19M |
| October 07, 2025 | 4,859 | 4,847 | 4,847 | 4,894 | 4,825 | 1.25M |
| October 06, 2025 | 4,880 | 4,876 | 4,876 | 4,939 | 4,866 | 1.56M |
| October 03, 2025 | 4,845 | 4,792 | 4,792 | 4,858 | 4,752 | 1.57M |
| October 02, 2025 | 4,940 | 4,889 | 4,889 | 4,962 | 4,851 | 1.32M |
| October 01, 2025 | 5,021 | 4,888 | 4,888 | 5,042 | 4,871 | 1.49M |
| September 30, 2025 | 4,959 | 4,975 | 4,975 | 5,006 | 4,935 | 1.32M |
| September 29, 2025 | 5,080 | 4,956 | 4,956 | 5,083 | 4,921 | 1.56M |
| September 26, 2025 | 5,094 | 5,101 | 5,101 | 5,134 | 5,072 | 1.42M |
| September 25, 2025 | 5,255 | 5,154 | 5,154 | 5,263 | 5,131 | 1.53M |
| September 24, 2025 | 5,250 | 5,241 | 5,241 | 5,276 | 5,173 | 1.84M |
| September 22, 2025 | 5,144 | 5,180 | 5,180 | 5,223 | 5,120 | 1.15M |
| September 19, 2025 | 5,188 | 5,161 | 5,161 | 5,248 | 5,133 | 1.41M |
| September 18, 2025 | 5,120 | 5,162 | 5,162 | 5,183 | 5,119 | 965,200 |
| September 17, 2025 | 5,183 | 5,107 | 5,107 | 5,191 | 5,096 | 1.25M |
| September 16, 2025 | 5,227 | 5,183 | 5,183 | 5,252 | 5,174 | 1.16M |
| September 12, 2025 | 5,283 | 5,247 | 5,247 | 5,283 | 5,215 | 1.67M |
| September 11, 2025 | 5,100 | 5,183 | 5,183 | 5,197 | 5,090 | 1.25M |
| September 10, 2025 | 5,239 | 5,149 | 5,149 | 5,264 | 5,149 | 1.68M |
| September 09, 2025 | 5,328 | 5,290 | 5,290 | 5,349 | 5,277 | 2.17M |
| September 08, 2025 | 5,254 | 5,322 | 5,322 | 5,346 | 5,237 | 3.03M |
| September 05, 2025 | 5,020 | 5,137 | 5,137 | 5,137 | 5,002 | 2.1M |
| September 04, 2025 | 4,961 | 5,012 | 5,012 | 5,012 | 4,882 | 2.76M |
| September 03, 2025 | 4,722 | 4,850 | 4,850 | 4,850 | 4,711 | 2.3M |
| September 02, 2025 | 4,720 | 4,684 | 4,684 | 4,740 | 4,655 | 1.32M |
| September 01, 2025 | 4,640 | 4,699 | 4,699 | 4,736 | 4,624 | 2.19M |
| August 29, 2025 | 4,591 | 4,538 | 4,538 | 4,617 | 4,537 | 1.39M |
| August 28, 2025 | 4,634 | 4,597 | 4,597 | 4,655 | 4,578 | 1.16M |
| August 27, 2025 | 4,650 | 4,621 | 4,621 | 4,675 | 4,561 | 1.28M |
| August 26, 2025 | 4,761 | 4,645 | 4,645 | 4,770 | 4,616 | 1.78M |
| August 25, 2025 | 4,677 | 4,733 | 4,733 | 4,745 | 4,661 | 910,200 |
| August 22, 2025 | 4,636 | 4,676 | 4,676 | 4,688 | 4,632 | 731,800 |
| August 21, 2025 | 4,704 | 4,635 | 4,635 | 4,715 | 4,608 | 1.51M |
| August 20, 2025 | 4,799 | 4,734 | 4,734 | 4,820 | 4,711 | 1.66M |
| August 19, 2025 | 4,720 | 4,758 | 4,758 | 4,798 | 4,700 | 1.83M |
| August 18, 2025 | 4,700 | 4,661 | 4,661 | 4,721 | 4,656 | 1.11M |
| August 15, 2025 | 4,584 | 4,638 | 4,638 | 4,640 | 4,573 | 1.22M |
| August 14, 2025 | 4,580 | 4,543 | 4,543 | 4,645 | 4,519 | 1.22M |
| August 13, 2025 | 4,495 | 4,542 | 4,542 | 4,563 | 4,490 | 1.4M |
| August 12, 2025 | 4,432 | 4,488 | 4,488 | 4,499 | 4,426 | 1.44M |
| August 08, 2025 | 4,352 | 4,400 | 4,400 | 4,401 | 4,284 | 1.69M |
| August 07, 2025 | 4,231 | 4,340 | 4,340 | 4,353 | 4,217 | 1.46M |
| August 06, 2025 | 4,435 | 4,249 | 4,249 | 4,449 | 4,192 | 2.04M |
| August 05, 2025 | 4,295 | 4,319 | 4,319 | 4,434 | 4,246 | 2.17M |
| August 04, 2025 | 4,210 | 4,304 | 4,304 | 4,304 | 4,193 | 1.16M |
| August 01, 2025 | 4,281 | 4,251 | 4,251 | 4,324 | 4,226 | 1.52M |
| July 31, 2025 | 4,181 | 4,273 | 4,273 | 4,273 | 4,160 | 1.6M |
| July 30, 2025 | 4,245 | 4,200 | 4,200 | 4,265 | 4,177 | 892,200 |
| July 29, 2025 | 4,200 | 4,251 | 4,251 | 4,282 | 4,199 | 1.24M |
| July 28, 2025 | 4,180 | 4,221 | 4,221 | 4,229 | 4,175 | 915,400 |
| July 25, 2025 | 4,199 | 4,180 | 4,180 | 4,204 | 4,153 | 1.26M |
| July 24, 2025 | 4,170 | 4,182 | 4,182 | 4,219 | 4,159 | 1.74M |
| July 23, 2025 | 3,870 | 4,120 | 4,120 | 4,137 | 3,863 | 2.94M |
| July 22, 2025 | 3,910 | 3,832 | 3,832 | 3,925 | 3,832 | 1.57M |