5,157.00
+36(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,121 | 5,157 | 5,157 | 5,171 | 5,121 | 219,700 |
| October 16, 2025 | 5,169 | 5,121 | 5,121 | 5,205 | 5,121 | 244,700 |
| October 15, 2025 | 5,201 | 5,176 | 5,176 | 5,228 | 5,176 | 266,600 |
| October 14, 2025 | 5,200 | 5,194 | 5,194 | 5,243 | 5,166 | 289,600 |
| October 10, 2025 | 5,276 | 5,226 | 5,226 | 5,280 | 5,206 | 234,700 |
| October 09, 2025 | 5,248 | 5,268 | 5,268 | 5,270 | 5,220 | 278,400 |
| October 08, 2025 | 5,311 | 5,261 | 5,261 | 5,348 | 5,261 | 246,600 |
| October 07, 2025 | 5,344 | 5,320 | 5,320 | 5,383 | 5,311 | 208,900 |
| October 06, 2025 | 5,420 | 5,385 | 5,385 | 5,425 | 5,363 | 245,400 |
| October 03, 2025 | 5,350 | 5,362 | 5,362 | 5,423 | 5,350 | 145,900 |
| October 02, 2025 | 5,339 | 5,378 | 5,378 | 5,382 | 5,285 | 163,000 |
| October 01, 2025 | 5,348 | 5,309 | 5,309 | 5,366 | 5,285 | 175,700 |
| September 30, 2025 | 5,367 | 5,368 | 5,368 | 5,396 | 5,364 | 175,200 |
| September 29, 2025 | 5,453 | 5,368 | 5,368 | 5,467 | 5,368 | 133,100 |
| September 26, 2025 | 5,390 | 5,453 | 5,453 | 5,460 | 5,390 | 196,400 |
| September 25, 2025 | 5,400 | 5,397 | 5,397 | 5,400 | 5,337 | 223,300 |
| September 24, 2025 | 5,415 | 5,374 | 5,374 | 5,443 | 5,374 | 240,600 |
| September 22, 2025 | 5,450 | 5,423 | 5,423 | 5,460 | 5,417 | 156,800 |
| September 19, 2025 | 5,598 | 5,415 | 5,415 | 5,598 | 5,415 | 646,000 |
| September 18, 2025 | 5,596 | 5,598 | 5,598 | 5,600 | 5,550 | 122,200 |
| September 17, 2025 | 5,580 | 5,595 | 5,595 | 5,644 | 5,570 | 180,500 |
| September 16, 2025 | 5,511 | 5,607 | 5,607 | 5,625 | 5,500 | 228,600 |
| September 12, 2025 | 5,459 | 5,513 | 5,513 | 5,513 | 5,440 | 198,000 |
| September 11, 2025 | 5,451 | 5,455 | 5,455 | 5,495 | 5,418 | 135,000 |
| September 10, 2025 | 5,490 | 5,451 | 5,451 | 5,508 | 5,424 | 127,100 |
| September 09, 2025 | 5,480 | 5,520 | 5,520 | 5,538 | 5,480 | 172,200 |
| September 08, 2025 | 5,421 | 5,454 | 5,454 | 5,467 | 5,421 | 174,200 |
| September 05, 2025 | 5,395 | 5,384 | 5,384 | 5,417 | 5,368 | 187,800 |
| September 04, 2025 | 5,420 | 5,406 | 5,406 | 5,430 | 5,403 | 101,800 |
| September 03, 2025 | 5,430 | 5,432 | 5,432 | 5,485 | 5,421 | 225,700 |
| September 02, 2025 | 5,430 | 5,447 | 5,447 | 5,488 | 5,428 | 170,600 |
| September 01, 2025 | 5,327 | 5,428 | 5,428 | 5,437 | 5,323 | 174,900 |
| August 29, 2025 | 5,379 | 5,324 | 5,324 | 5,380 | 5,313 | 115,600 |
| August 28, 2025 | 5,397 | 5,389 | 5,389 | 5,415 | 5,382 | 129,100 |
| August 27, 2025 | 5,362 | 5,400 | 5,400 | 5,403 | 5,352 | 135,700 |
| August 26, 2025 | 5,451 | 5,382 | 5,382 | 5,451 | 5,379 | 189,600 |
| August 25, 2025 | 5,451 | 5,473 | 5,473 | 5,473 | 5,436 | 114,500 |
| August 22, 2025 | 5,470 | 5,453 | 5,453 | 5,470 | 5,415 | 120,300 |
| August 21, 2025 | 5,510 | 5,472 | 5,472 | 5,522 | 5,462 | 132,300 |
| August 20, 2025 | 5,482 | 5,500 | 5,500 | 5,527 | 5,477 | 194,600 |
| August 19, 2025 | 5,460 | 5,476 | 5,476 | 5,484 | 5,431 | 114,800 |
| August 18, 2025 | 5,430 | 5,460 | 5,460 | 5,484 | 5,425 | 156,400 |
| August 15, 2025 | 5,429 | 5,430 | 5,430 | 5,450 | 5,380 | 132,400 |
| August 14, 2025 | 5,409 | 5,427 | 5,427 | 5,455 | 5,405 | 145,400 |
| August 13, 2025 | 5,427 | 5,409 | 5,409 | 5,427 | 5,378 | 121,900 |
| August 12, 2025 | 5,422 | 5,433 | 5,433 | 5,468 | 5,396 | 222,100 |
| August 08, 2025 | 5,483 | 5,432 | 5,432 | 5,483 | 5,408 | 227,400 |
| August 07, 2025 | 5,320 | 5,484 | 5,484 | 5,486 | 5,302 | 352,200 |
| August 06, 2025 | 5,400 | 5,321 | 5,321 | 5,437 | 5,288 | 360,300 |
| August 05, 2025 | 5,300 | 5,300 | 5,300 | 5,332 | 5,287 | 170,200 |
| August 04, 2025 | 5,290 | 5,300 | 5,300 | 5,339 | 5,270 | 169,600 |
| August 01, 2025 | 5,320 | 5,333 | 5,333 | 5,333 | 5,299 | 131,000 |
| July 31, 2025 | 5,327 | 5,314 | 5,314 | 5,328 | 5,293 | 131,500 |
| July 30, 2025 | 5,340 | 5,305 | 5,305 | 5,347 | 5,282 | 116,900 |
| July 29, 2025 | 5,300 | 5,349 | 5,349 | 5,353 | 5,292 | 101,500 |
| July 28, 2025 | 5,300 | 5,348 | 5,348 | 5,359 | 5,300 | 142,100 |
| July 25, 2025 | 5,315 | 5,300 | 5,300 | 5,329 | 5,271 | 137,600 |
| July 24, 2025 | 5,280 | 5,314 | 5,314 | 5,314 | 5,275 | 201,400 |
| July 23, 2025 | 5,210 | 5,270 | 5,270 | 5,289 | 5,204 | 223,900 |
| July 22, 2025 | 5,181 | 5,159 | 5,159 | 5,207 | 5,145 | 166,300 |