4,104.00
+108(+2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,044 | 3,996 | 3,996 | 4,097 | 3,987 | 4.96M |
| October 16, 2025 | 4,050 | 4,091 | 4,091 | 4,091 | 3,934 | 4.74M |
| October 15, 2025 | 3,883 | 4,035 | 4,035 | 4,062 | 3,878 | 7.05M |
| October 14, 2025 | 3,950 | 3,900 | 3,900 | 3,979 | 3,872 | 8.36M |
| October 10, 2025 | 4,160 | 4,064 | 4,064 | 4,168 | 4,042 | 8.35M |
| October 09, 2025 | 4,085 | 4,174 | 4,174 | 4,178 | 4,077 | 6.97M |
| October 08, 2025 | 4,118 | 4,074 | 4,074 | 4,165 | 4,053 | 10.43M |
| October 07, 2025 | 3,939 | 4,001 | 4,001 | 4,011 | 3,920 | 8.91M |
| October 06, 2025 | 3,806 | 3,905 | 3,905 | 3,905 | 3,803 | 9.92M |
| October 03, 2025 | 3,640 | 3,728 | 3,728 | 3,755 | 3,627 | 7.44M |
| October 02, 2025 | 3,538 | 3,639 | 3,639 | 3,667 | 3,475 | 15.49M |
| October 01, 2025 | 3,385 | 3,380 | 3,380 | 3,403 | 3,334 | 7.35M |
| September 30, 2025 | 3,295 | 3,315 | 3,315 | 3,315 | 3,275 | 6.06M |
| September 29, 2025 | 3,375 | 3,295 | 3,295 | 3,388 | 3,285 | 6.54M |
| September 26, 2025 | 3,345 | 3,347 | 3,347 | 3,375 | 3,295 | 9.42M |
| September 25, 2025 | 3,419 | 3,415 | 3,415 | 3,425 | 3,386 | 5.11M |
| September 24, 2025 | 3,409 | 3,415 | 3,415 | 3,432 | 3,347 | 9.92M |
| September 22, 2025 | 3,531 | 3,442 | 3,442 | 3,531 | 3,442 | 6.13M |
| September 19, 2025 | 3,639 | 3,543 | 3,543 | 3,662 | 3,529 | 6.77M |
| September 18, 2025 | 3,557 | 3,633 | 3,633 | 3,640 | 3,545 | 5.28M |
| September 17, 2025 | 3,569 | 3,530 | 3,530 | 3,578 | 3,507 | 5.28M |
| September 16, 2025 | 3,530 | 3,578 | 3,578 | 3,593 | 3,513 | 5.58M |
| September 12, 2025 | 3,594 | 3,544 | 3,544 | 3,594 | 3,528 | 6.46M |
| September 11, 2025 | 3,546 | 3,524 | 3,524 | 3,568 | 3,463 | 7.6M |
| September 10, 2025 | 3,650 | 3,556 | 3,556 | 3,681 | 3,556 | 6.94M |
| September 09, 2025 | 3,692 | 3,680 | 3,680 | 3,742 | 3,680 | 4.23M |
| September 08, 2025 | 3,668 | 3,704 | 3,704 | 3,710 | 3,611 | 4.95M |
| September 05, 2025 | 3,572 | 3,621 | 3,621 | 3,623 | 3,566 | 2.95M |
| September 04, 2025 | 3,599 | 3,616 | 3,616 | 3,616 | 3,561 | 3.54M |
| September 03, 2025 | 3,537 | 3,553 | 3,553 | 3,577 | 3,523 | 4.22M |
| September 02, 2025 | 3,565 | 3,518 | 3,518 | 3,572 | 3,517 | 2.81M |
| September 01, 2025 | 3,554 | 3,565 | 3,565 | 3,597 | 3,530 | 2.77M |
| August 29, 2025 | 3,590 | 3,529 | 3,529 | 3,595 | 3,529 | 4.1M |
| August 28, 2025 | 3,600 | 3,592 | 3,592 | 3,611 | 3,575 | 3.99M |
| August 27, 2025 | 3,596 | 3,566 | 3,566 | 3,600 | 3,545 | 3.48M |
| August 26, 2025 | 3,672 | 3,588 | 3,588 | 3,685 | 3,588 | 6.9M |
| August 25, 2025 | 3,705 | 3,716 | 3,716 | 3,731 | 3,688 | 4.66M |
| August 22, 2025 | 3,747 | 3,700 | 3,700 | 3,781 | 3,691 | 7.09M |
| August 21, 2025 | 3,805 | 3,710 | 3,710 | 3,831 | 3,709 | 17.17M |
| August 20, 2025 | 3,998 | 3,997 | 3,997 | 4,070 | 3,947 | 7.05M |
| August 19, 2025 | 3,822 | 3,963 | 3,963 | 3,989 | 3,816 | 8.39M |
| August 18, 2025 | 3,718 | 3,782 | 3,782 | 3,797 | 3,716 | 5.17M |
| August 15, 2025 | 3,641 | 3,676 | 3,676 | 3,682 | 3,621 | 5.01M |
| August 14, 2025 | 3,655 | 3,571 | 3,571 | 3,687 | 3,511 | 6.05M |
| August 13, 2025 | 3,551 | 3,585 | 3,585 | 3,648 | 3,533 | 4.3M |
| August 12, 2025 | 3,550 | 3,566 | 3,566 | 3,610 | 3,528 | 6.55M |
| August 08, 2025 | 3,610 | 3,550 | 3,550 | 3,628 | 3,550 | 5.79M |
| August 07, 2025 | 3,597 | 3,600 | 3,600 | 3,648 | 3,574 | 3.97M |
| August 06, 2025 | 3,550 | 3,658 | 3,658 | 3,695 | 3,545 | 5.23M |
| August 05, 2025 | 3,620 | 3,566 | 3,566 | 3,620 | 3,542 | 4.46M |
| August 04, 2025 | 3,675 | 3,620 | 3,620 | 3,690 | 3,584 | 3.66M |
| August 01, 2025 | 3,790 | 3,678 | 3,678 | 3,818 | 3,635 | 6.91M |
| July 31, 2025 | 3,663 | 3,720 | 3,720 | 3,805 | 3,621 | 10.51M |
| July 30, 2025 | 3,652 | 3,653 | 3,653 | 3,692 | 3,611 | 5.22M |
| July 29, 2025 | 3,614 | 3,642 | 3,642 | 3,657 | 3,609 | 3.51M |
| July 28, 2025 | 3,635 | 3,660 | 3,660 | 3,675 | 3,631 | 3.47M |
| July 25, 2025 | 3,683 | 3,630 | 3,630 | 3,685 | 3,608 | 3.29M |
| July 24, 2025 | 3,688 | 3,666 | 3,666 | 3,693 | 3,629 | 5.76M |
| July 23, 2025 | 3,597 | 3,644 | 3,644 | 3,657 | 3,563 | 6.18M |
| July 22, 2025 | 3,551 | 3,494 | 3,494 | 3,586 | 3,484 | 6.2M |
