5,031.00
+33(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4,908 | 4,998 | 4,998 | 5,015 | 4,881 | 871,700 |
| October 20, 2025 | 4,927 | 4,926 | 4,926 | 4,938 | 4,879 | 697,600 |
| October 17, 2025 | 4,931 | 4,858 | 4,858 | 4,934 | 4,837 | 660,500 |
| October 16, 2025 | 4,949 | 4,904 | 4,904 | 4,973 | 4,882 | 829,000 |
| October 15, 2025 | 4,965 | 4,959 | 4,959 | 4,988 | 4,931 | 855,900 |
| October 14, 2025 | 4,992 | 4,965 | 4,965 | 5,019 | 4,943 | 979,300 |
| October 10, 2025 | 5,024 | 5,050 | 5,050 | 5,078 | 5,000 | 1.08M |
| October 09, 2025 | 5,017 | 5,062 | 5,062 | 5,062 | 5,008 | 845,900 |
| October 08, 2025 | 5,060 | 5,024 | 5,024 | 5,098 | 5,004 | 1.07M |
| October 07, 2025 | 5,090 | 5,069 | 5,069 | 5,090 | 5,018 | 737,400 |
| October 06, 2025 | 5,040 | 5,068 | 5,068 | 5,108 | 5,000 | 845,200 |
| October 03, 2025 | 4,953 | 4,970 | 4,970 | 4,989 | 4,938 | 545,900 |
| October 02, 2025 | 5,035 | 4,935 | 4,935 | 5,052 | 4,922 | 1.16M |
| October 01, 2025 | 5,121 | 5,059 | 5,059 | 5,141 | 5,059 | 1.07M |
| September 30, 2025 | 5,158 | 5,154 | 5,154 | 5,184 | 5,125 | 1.01M |
| September 29, 2025 | 5,225 | 5,145 | 5,145 | 5,264 | 5,132 | 991,200 |
| September 26, 2025 | 5,139 | 5,227 | 5,227 | 5,296 | 5,135 | 1.57M |
| September 25, 2025 | 5,350 | 5,239 | 5,239 | 5,352 | 5,238 | 1.35M |
| September 24, 2025 | 5,166 | 5,320 | 5,320 | 5,337 | 5,158 | 1.1M |
| September 22, 2025 | 5,347 | 5,366 | 5,366 | 5,429 | 5,332 | 680,600 |
| September 19, 2025 | 5,407 | 5,364 | 5,364 | 5,477 | 5,358 | 1.51M |
| September 18, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 748,200 |
| September 17, 2025 | 5,480 | 5,500 | 5,500 | 5,546 | 5,429 | 764,700 |
| September 16, 2025 | 5,415 | 5,448 | 5,448 | 5,448 | 5,379 | 1.05M |
| September 12, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 11, 2025 | 5,432 | 5,431 | 5,431 | 5,458 | 5,365 | 1.26M |
| September 10, 2025 | 5,316 | 5,422 | 5,422 | 5,448 | 5,306 | 968,100 |
| September 09, 2025 | 5,315 | 5,309 | 5,309 | 5,376 | 5,279 | 935,500 |
| September 08, 2025 | 5,250 | 5,301 | 5,301 | 5,316 | 5,240 | 516,300 |
| September 05, 2025 | 5,210 | 5,250 | 5,250 | 5,256 | 5,196 | 487,300 |
| September 04, 2025 | 5,234 | 5,240 | 5,240 | 5,269 | 5,201 | 633,000 |
| September 03, 2025 | 5,202 | 5,233 | 5,233 | 5,260 | 5,167 | 868,100 |
| September 02, 2025 | 5,230 | 5,224 | 5,224 | 5,263 | 5,211 | 611,700 |
| September 01, 2025 | 5,227 | 5,252 | 5,252 | 5,281 | 5,215 | 744,300 |
| August 29, 2025 | 5,236 | 5,232 | 5,232 | 5,270 | 5,228 | 879,300 |
| August 28, 2025 | 5,246 | 5,252 | 5,252 | 5,286 | 5,223 | 916,000 |
| August 27, 2025 | 5,239 | 5,275 | 5,275 | 5,285 | 5,213 | 1.36M |
| August 26, 2025 | 5,295 | 5,259 | 5,259 | 5,319 | 5,257 | 1.68M |
| August 25, 2025 | 5,350 | 5,309 | 5,309 | 5,358 | 5,281 | 1.07M |
| August 22, 2025 | 5,400 | 5,360 | 5,360 | 5,411 | 5,360 | 564,900 |
| August 21, 2025 | 5,498 | 5,428 | 5,428 | 5,500 | 5,340 | 631,400 |
| August 20, 2025 | 5,458 | 5,461 | 5,461 | 5,504 | 5,424 | 872,500 |
| August 19, 2025 | 5,446 | 5,471 | 5,471 | 5,485 | 5,420 | 701,000 |
| August 18, 2025 | 5,413 | 5,447 | 5,447 | 5,505 | 5,409 | 865,000 |
| August 15, 2025 | 5,445 | 5,405 | 5,405 | 5,453 | 5,368 | 963,900 |
| August 14, 2025 | 5,427 | 5,389 | 5,389 | 5,452 | 5,362 | 1.1M |
| August 13, 2025 | 5,427 | 5,452 | 5,452 | 5,507 | 5,413 | 580,300 |
| August 12, 2025 | 5,437 | 5,439 | 5,439 | 5,483 | 5,395 | 1.12M |
| August 08, 2025 | 5,480 | 5,468 | 5,468 | 5,496 | 5,441 | 780,400 |
| August 07, 2025 | 5,424 | 5,475 | 5,475 | 5,497 | 5,417 | 899,200 |
| August 06, 2025 | 5,402 | 5,465 | 5,465 | 5,499 | 5,391 | 766,500 |
| August 05, 2025 | 5,525 | 5,474 | 5,474 | 5,581 | 5,471 | 733,100 |
| August 04, 2025 | 5,397 | 5,425 | 5,425 | 5,485 | 5,357 | 974,500 |
| August 01, 2025 | 5,422 | 5,484 | 5,484 | 5,511 | 5,420 | 1.01M |
| July 31, 2025 | 5,417 | 5,420 | 5,420 | 5,467 | 5,402 | 1.22M |
| July 30, 2025 | 5,390 | 5,445 | 5,445 | 5,469 | 5,390 | 746,700 |
| July 29, 2025 | 5,330 | 5,423 | 5,423 | 5,434 | 5,293 | 800,400 |
| July 28, 2025 | 5,386 | 5,361 | 5,361 | 5,406 | 5,326 | 1.28M |
| July 25, 2025 | 5,534 | 5,406 | 5,406 | 5,648 | 5,406 | 1.66M |
| July 24, 2025 | 5,650 | 5,535 | 5,535 | 5,655 | 5,405 | 1.67M |