4,160.00
+75(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,065 | 4,160 | 4,160 | 4,205 | 4,065 | 742,900 |
| October 29, 2025 | 4,295 | 4,085 | 4,085 | 4,340 | 4,075 | 588,300 |
| October 28, 2025 | 4,375 | 4,175 | 4,175 | 4,380 | 4,175 | 847,900 |
| October 27, 2025 | 4,300 | 4,420 | 4,420 | 4,420 | 4,175 | 1.3M |
| October 24, 2025 | 3,890 | 3,950 | 3,950 | 4,015 | 3,870 | 505,800 |
| October 23, 2025 | 3,945 | 3,885 | 3,885 | 4,095 | 3,880 | 684,700 |
| October 22, 2025 | 3,700 | 3,805 | 3,805 | 3,820 | 3,695 | 329,600 |
| October 21, 2025 | 3,825 | 3,685 | 3,685 | 3,835 | 3,680 | 264,000 |
| October 20, 2025 | 3,800 | 3,795 | 3,795 | 3,835 | 3,715 | 261,500 |
| October 17, 2025 | 3,635 | 3,735 | 3,735 | 3,755 | 3,620 | 367,100 |
| October 16, 2025 | 3,750 | 3,635 | 3,635 | 3,790 | 3,625 | 321,500 |
| October 15, 2025 | 3,570 | 3,745 | 3,745 | 3,770 | 3,570 | 367,800 |
| October 14, 2025 | 3,485 | 3,545 | 3,545 | 3,550 | 3,475 | 436,400 |
| October 10, 2025 | 3,660 | 3,555 | 3,555 | 3,690 | 3,535 | 289,500 |
| October 09, 2025 | 3,665 | 3,700 | 3,700 | 3,715 | 3,635 | 184,800 |
| October 08, 2025 | 3,620 | 3,670 | 3,670 | 3,710 | 3,620 | 229,000 |
| October 07, 2025 | 3,650 | 3,630 | 3,630 | 3,665 | 3,580 | 221,300 |
| October 06, 2025 | 3,600 | 3,655 | 3,655 | 3,675 | 3,595 | 310,600 |
| October 03, 2025 | 3,420 | 3,450 | 3,450 | 3,460 | 3,400 | 189,300 |
| October 02, 2025 | 3,470 | 3,405 | 3,405 | 3,475 | 3,375 | 278,500 |
| October 01, 2025 | 3,555 | 3,475 | 3,475 | 3,555 | 3,430 | 247,300 |
| September 30, 2025 | 3,600 | 3,585 | 3,585 | 3,625 | 3,555 | 210,400 |
| September 29, 2025 | 3,630 | 3,595 | 3,595 | 3,660 | 3,580 | 200,600 |
| September 26, 2025 | 3,640 | 3,665 | 3,665 | 3,700 | 3,630 | 224,700 |
| September 25, 2025 | 3,700 | 3,640 | 3,640 | 3,710 | 3,640 | 259,700 |
| September 24, 2025 | 3,590 | 3,700 | 3,700 | 3,715 | 3,575 | 343,500 |
| September 22, 2025 | 3,595 | 3,615 | 3,615 | 3,640 | 3,595 | 213,300 |
| September 19, 2025 | 3,530 | 3,570 | 3,570 | 3,570 | 3,515 | 307,600 |
| September 18, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,440 | 205,600 |
| September 17, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,440 | 339,500 |
| September 16, 2025 | 3,650 | 3,610 | 3,610 | 3,660 | 3,595 | 223,200 |
| September 12, 2025 | 3,650 | 3,630 | 3,630 | 3,680 | 3,620 | 315,400 |
| September 11, 2025 | 3,585 | 3,585 | 3,585 | 3,595 | 3,555 | 142,300 |
| September 10, 2025 | 3,560 | 3,575 | 3,575 | 3,595 | 3,545 | 193,000 |
| September 09, 2025 | 3,570 | 3,580 | 3,580 | 3,610 | 3,565 | 267,900 |
| September 08, 2025 | 3,595 | 3,565 | 3,565 | 3,600 | 3,525 | 249,100 |
| September 05, 2025 | 3,510 | 3,525 | 3,525 | 3,530 | 3,470 | 241,900 |
| September 04, 2025 | 3,490 | 3,460 | 3,460 | 3,495 | 3,430 | 252,600 |
| September 03, 2025 | 3,530 | 3,480 | 3,480 | 3,530 | 3,435 | 365,800 |
| September 02, 2025 | 3,540 | 3,530 | 3,530 | 3,550 | 3,485 | 297,700 |
| September 01, 2025 | 3,510 | 3,505 | 3,505 | 3,565 | 3,470 | 384,600 |
| August 29, 2025 | 3,395 | 3,545 | 3,545 | 3,580 | 3,385 | 867,300 |
| August 28, 2025 | 3,345 | 3,350 | 3,350 | 3,375 | 3,315 | 154,300 |
| August 27, 2025 | 3,335 | 3,350 | 3,350 | 3,360 | 3,310 | 188,100 |
| August 26, 2025 | 3,315 | 3,335 | 3,335 | 3,355 | 3,280 | 388,200 |
| August 25, 2025 | 3,355 | 3,340 | 3,340 | 3,365 | 3,280 | 391,700 |
| August 22, 2025 | 3,230 | 3,225 | 3,225 | 3,260 | 3,200 | 169,900 |
| August 21, 2025 | 3,210 | 3,215 | 3,215 | 3,225 | 3,185 | 167,500 |
| August 20, 2025 | 3,210 | 3,210 | 3,210 | 3,230 | 3,175 | 241,800 |
| August 19, 2025 | 3,225 | 3,240 | 3,240 | 3,245 | 3,195 | 269,300 |
| August 18, 2025 | 3,265 | 3,255 | 3,255 | 3,290 | 3,240 | 243,300 |
| August 15, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,260 | 217,100 |
| August 14, 2025 | 3,330 | 3,290 | 3,290 | 3,335 | 3,240 | 268,400 |
| August 13, 2025 | 3,250 | 3,330 | 3,330 | 3,335 | 3,240 | 297,700 |
| August 12, 2025 | 3,355 | 3,280 | 3,280 | 3,365 | 3,260 | 352,100 |
| August 08, 2025 | 3,355 | 3,330 | 3,330 | 3,365 | 3,275 | 432,400 |
| August 07, 2025 | 3,280 | 3,345 | 3,345 | 3,345 | 3,265 | 343,800 |
| August 06, 2025 | 3,210 | 3,260 | 3,260 | 3,290 | 3,205 | 384,600 |
| August 05, 2025 | 3,170 | 3,210 | 3,210 | 3,225 | 3,115 | 355,400 |
| August 04, 2025 | 3,050 | 3,150 | 3,150 | 3,165 | 3,035 | 464,600 |