4,020.00
+18(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,988 | 4,020 | 4,020 | 4,028 | 3,972 | 215,000 |
| October 16, 2025 | 4,094 | 4,002 | 4,002 | 4,124 | 3,993 | 230,400 |
| October 15, 2025 | 4,149 | 4,122 | 4,122 | 4,198 | 4,116 | 260,000 |
| October 14, 2025 | 4,080 | 4,099 | 4,099 | 4,124 | 4,045 | 366,500 |
| October 10, 2025 | 4,143 | 4,085 | 4,085 | 4,247 | 4,061 | 392,900 |
| October 09, 2025 | 4,250 | 4,197 | 4,197 | 4,251 | 4,136 | 272,800 |
| October 08, 2025 | 4,211 | 4,220 | 4,220 | 4,251 | 4,170 | 238,200 |
| October 07, 2025 | 4,180 | 4,163 | 4,163 | 4,180 | 4,148 | 154,100 |
| October 06, 2025 | 4,184 | 4,195 | 4,195 | 4,220 | 4,174 | 240,200 |
| October 03, 2025 | 4,057 | 4,128 | 4,128 | 4,152 | 4,057 | 160,300 |
| October 02, 2025 | 4,115 | 4,062 | 4,062 | 4,120 | 4,042 | 160,200 |
| October 01, 2025 | 4,115 | 4,079 | 4,079 | 4,132 | 4,079 | 178,700 |
| September 30, 2025 | 4,161 | 4,118 | 4,118 | 4,170 | 4,118 | 167,500 |
| September 29, 2025 | 4,186 | 4,161 | 4,161 | 4,197 | 4,142 | 132,500 |
| September 26, 2025 | 4,167 | 4,165 | 4,165 | 4,204 | 4,148 | 221,000 |
| September 25, 2025 | 4,278 | 4,185 | 4,185 | 4,279 | 4,180 | 170,600 |
| September 24, 2025 | 4,243 | 4,243 | 4,243 | 4,283 | 4,242 | 160,600 |
| September 22, 2025 | 4,247 | 4,236 | 4,236 | 4,247 | 4,214 | 145,400 |
| September 19, 2025 | 4,194 | 4,221 | 4,221 | 4,225 | 4,173 | 549,200 |
| September 18, 2025 | 4,201 | 4,207 | 4,207 | 4,207 | 4,173 | 132,800 |
| September 17, 2025 | 4,216 | 4,186 | 4,186 | 4,218 | 4,161 | 175,500 |
| September 16, 2025 | 4,283 | 4,237 | 4,237 | 4,298 | 4,227 | 182,600 |
| September 12, 2025 | 4,306 | 4,316 | 4,316 | 4,344 | 4,294 | 144,100 |
| September 11, 2025 | 4,315 | 4,315 | 4,315 | 4,340 | 4,277 | 126,800 |
| September 10, 2025 | 4,339 | 4,349 | 4,349 | 4,360 | 4,318 | 108,500 |
| September 09, 2025 | 4,340 | 4,339 | 4,339 | 4,395 | 4,334 | 201,100 |
| September 08, 2025 | 4,374 | 4,340 | 4,340 | 4,388 | 4,334 | 115,300 |
| September 05, 2025 | 4,335 | 4,374 | 4,374 | 4,374 | 4,323 | 128,600 |
| September 04, 2025 | 4,356 | 4,335 | 4,335 | 4,360 | 4,295 | 185,900 |
| September 03, 2025 | 4,306 | 4,347 | 4,347 | 4,355 | 4,300 | 203,900 |
| September 02, 2025 | 4,306 | 4,299 | 4,299 | 4,323 | 4,272 | 133,200 |
| September 01, 2025 | 4,220 | 4,290 | 4,290 | 4,319 | 4,208 | 160,000 |
| August 29, 2025 | 4,186 | 4,207 | 4,207 | 4,207 | 4,161 | 113,300 |
| August 28, 2025 | 4,180 | 4,186 | 4,186 | 4,215 | 4,178 | 153,900 |
| August 27, 2025 | 4,200 | 4,220 | 4,160 | 4,233 | 4,190 | 161,400 |
| August 26, 2025 | 4,266 | 4,214 | 4,154.09 | 4,273 | 4,214 | 134,400 |
| August 25, 2025 | 4,262 | 4,266 | 4,205.35 | 4,296 | 4,236 | 143,300 |
| August 22, 2025 | 4,284 | 4,299 | 4,299 | 4,304 | 4,278 | 107,600 |
| August 21, 2025 | 4,278 | 4,284 | 4,284 | 4,289 | 4,247 | 127,700 |
| August 20, 2025 | 4,256 | 4,282 | 4,282 | 4,296 | 4,240 | 177,000 |
| August 19, 2025 | 4,266 | 4,298 | 4,298 | 4,298 | 4,264 | 181,500 |
| August 18, 2025 | 4,263 | 4,266 | 4,266 | 4,312 | 4,259 | 172,300 |
| August 15, 2025 | 4,370 | 4,263 | 4,263 | 4,370 | 4,246 | 143,900 |
| August 14, 2025 | 4,334 | 4,331 | 4,331 | 4,380 | 4,331 | 156,900 |
| August 13, 2025 | 4,290 | 4,336 | 4,336 | 4,351 | 4,289 | 150,900 |
| August 12, 2025 | 4,271 | 4,307 | 4,307 | 4,328 | 4,260 | 151,600 |
| August 08, 2025 | 4,213 | 4,300 | 4,300 | 4,300 | 4,209 | 183,500 |
| August 07, 2025 | 4,212 | 4,254 | 4,254 | 4,269 | 4,183 | 100,400 |
| August 06, 2025 | 4,167 | 4,235 | 4,235 | 4,266 | 4,167 | 169,600 |
| August 05, 2025 | 4,109 | 4,167 | 4,167 | 4,172 | 4,101 | 155,300 |
| August 04, 2025 | 4,085 | 4,109 | 4,109 | 4,137 | 4,070 | 148,200 |
| August 01, 2025 | 4,063 | 4,104 | 4,104 | 4,117 | 4,049 | 156,100 |
| July 31, 2025 | 4,036 | 4,063 | 4,063 | 4,092 | 4,024 | 276,500 |
| July 30, 2025 | 4,018 | 4,025 | 4,025 | 4,048 | 3,995 | 680,500 |
| July 29, 2025 | 3,989 | 4,048 | 4,048 | 4,058 | 3,983 | 236,100 |
| July 28, 2025 | 3,970 | 3,993 | 3,993 | 4,016 | 3,970 | 116,400 |
| July 25, 2025 | 4,005 | 3,982 | 3,982 | 4,010 | 3,975 | 199,800 |
| July 24, 2025 | 3,999 | 3,983 | 3,983 | 4,020 | 3,967 | 248,900 |
| July 23, 2025 | 3,950 | 3,956 | 3,956 | 3,987 | 3,925 | 375,100 |
| July 22, 2025 | 4,036 | 4,006 | 4,006 | 4,065 | 3,997 | 167,200 |