5,444.00
+109(+2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,241 | 5,335 | 5,335 | 5,405 | 5,239 | 651,400 |
| October 16, 2025 | 5,250 | 5,294 | 5,294 | 5,316 | 5,212 | 600,700 |
| October 15, 2025 | 5,218 | 5,204 | 5,204 | 5,254 | 5,100 | 913,700 |
| October 14, 2025 | 5,228 | 5,190 | 5,190 | 5,400 | 5,144 | 849,500 |
| October 10, 2025 | 5,475 | 5,428 | 5,428 | 5,500 | 5,402 | 839,200 |
| October 09, 2025 | 5,574 | 5,566 | 5,566 | 5,608 | 5,531 | 491,500 |
| October 08, 2025 | 5,674 | 5,574 | 5,574 | 5,674 | 5,540 | 521,500 |
| October 07, 2025 | 5,567 | 5,641 | 5,641 | 5,675 | 5,528 | 617,300 |
| October 06, 2025 | 5,657 | 5,559 | 5,559 | 5,665 | 5,501 | 705,100 |
| October 03, 2025 | 5,341 | 5,499 | 5,499 | 5,503 | 5,341 | 523,100 |
| October 02, 2025 | 5,414 | 5,370 | 5,370 | 5,498 | 5,370 | 473,600 |
| October 01, 2025 | 5,407 | 5,463 | 5,463 | 5,463 | 5,380 | 587,700 |
| September 30, 2025 | 5,476 | 5,485 | 5,485 | 5,516 | 5,451 | 599,800 |
| September 29, 2025 | 5,610 | 5,538 | 5,538 | 5,630 | 5,515 | 576,000 |
| September 26, 2025 | 5,739 | 5,588 | 5,588 | 5,739 | 5,588 | 866,000 |
| September 25, 2025 | 5,820 | 5,686 | 5,686 | 5,821 | 5,662 | 714,600 |
| September 24, 2025 | 5,787 | 5,763 | 5,763 | 5,811 | 5,709 | 536,800 |
| September 22, 2025 | 5,733 | 5,811 | 5,811 | 5,841 | 5,733 | 462,400 |
| September 19, 2025 | 5,817 | 5,715 | 5,715 | 5,851 | 5,685 | 869,700 |
| September 18, 2025 | 5,841 | 5,817 | 5,817 | 5,846 | 5,758 | 300,300 |
| September 17, 2025 | 5,863 | 5,836 | 5,836 | 5,929 | 5,821 | 335,700 |
| September 16, 2025 | 5,979 | 5,960 | 5,960 | 5,991 | 5,917 | 494,300 |
| September 12, 2025 | 6,017 | 5,921 | 5,921 | 6,017 | 5,897 | 829,300 |
| September 11, 2025 | 6,017 | 5,921 | 5,921 | 6,017 | 5,897 | 829,300 |
| September 10, 2025 | 5,809 | 5,854 | 5,854 | 5,870 | 5,788 | 492,700 |
| September 09, 2025 | 5,858 | 5,803 | 5,803 | 5,862 | 5,750 | 650,300 |
| September 08, 2025 | 5,850 | 5,855 | 5,855 | 5,865 | 5,745 | 565,100 |
| September 05, 2025 | 5,783 | 5,781 | 5,781 | 5,824 | 5,730 | 514,900 |
| September 04, 2025 | 5,780 | 5,693 | 5,693 | 5,795 | 5,647 | 673,500 |
| September 03, 2025 | 5,699 | 5,763 | 5,763 | 5,877 | 5,670 | 1.12M |
| September 02, 2025 | 5,511 | 5,617 | 5,617 | 5,626 | 5,489 | 478,300 |
| September 01, 2025 | 5,480 | 5,521 | 5,521 | 5,521 | 5,429 | 423,200 |
| August 29, 2025 | 5,450 | 5,496 | 5,496 | 5,511 | 5,421 | 445,100 |
| August 28, 2025 | 5,408 | 5,494 | 5,494 | 5,506 | 5,408 | 590,800 |
| August 27, 2025 | 5,478 | 5,408 | 5,408 | 5,595 | 5,408 | 950,400 |
| August 26, 2025 | 5,387 | 5,352 | 5,352 | 5,394 | 5,263 | 670,800 |
| August 25, 2025 | 5,500 | 5,418 | 5,418 | 5,527 | 5,418 | 477,000 |
| August 22, 2025 | 5,468 | 5,452 | 5,452 | 5,490 | 5,334 | 533,400 |
| August 21, 2025 | 5,461 | 5,436 | 5,436 | 5,509 | 5,413 | 423,100 |
| August 20, 2025 | 5,543 | 5,499 | 5,499 | 5,575 | 5,432 | 522,700 |
| August 19, 2025 | 5,414 | 5,544 | 5,544 | 5,544 | 5,396 | 645,800 |
| August 18, 2025 | 5,440 | 5,415 | 5,415 | 5,450 | 5,388 | 662,700 |
| August 15, 2025 | 5,411 | 5,426 | 5,426 | 5,434 | 5,350 | 1.07M |
| August 14, 2025 | 5,421 | 5,431 | 5,431 | 5,557 | 5,359 | 1.63M |
| August 13, 2025 | 5,526 | 5,551 | 5,551 | 5,672 | 5,265 | 3.57M |
| August 12, 2025 | 4,587 | 5,126 | 5,126 | 5,199 | 4,519 | 5.17M |
| August 08, 2025 | 4,559 | 4,600 | 4,600 | 4,644 | 4,504 | 1.12M |
| August 07, 2025 | 4,516 | 4,531 | 4,531 | 4,580 | 4,503 | 591,900 |
| August 06, 2025 | 4,489 | 4,529 | 4,529 | 4,562 | 4,479 | 454,300 |
| August 05, 2025 | 4,419 | 4,450 | 4,450 | 4,497 | 4,405 | 532,200 |
| August 04, 2025 | 4,339 | 4,397 | 4,397 | 4,408 | 4,328 | 291,700 |
| August 01, 2025 | 4,386 | 4,423 | 4,423 | 4,444 | 4,356 | 455,700 |
| July 31, 2025 | 4,377 | 4,350 | 4,350 | 4,377 | 4,305 | 668,300 |
| July 30, 2025 | 4,378 | 4,394 | 4,394 | 4,407 | 4,339 | 2.09M |
| July 29, 2025 | 4,424 | 4,356 | 4,356 | 4,460 | 4,343 | 683,500 |
| July 28, 2025 | 4,510 | 4,464 | 4,464 | 4,552 | 4,458 | 599,200 |
| July 25, 2025 | 4,554 | 4,500 | 4,500 | 4,554 | 4,460 | 581,100 |
| July 24, 2025 | 4,530 | 4,568 | 4,568 | 4,615 | 4,472 | 925,500 |
| July 23, 2025 | 4,421 | 4,465 | 4,465 | 4,518 | 4,355 | 1.07M |
| July 22, 2025 | 4,223 | 4,301 | 4,301 | 4,309 | 4,223 | 1.07M |
