4,038.00
+102(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,989 | 3,936 | 3,936 | 3,993 | 3,936 | 570,000 |
| October 16, 2025 | 4,043 | 3,995 | 3,995 | 4,108 | 3,976 | 645,600 |
| October 15, 2025 | 3,964 | 4,001 | 4,001 | 4,001 | 3,937 | 908,200 |
| October 14, 2025 | 4,012 | 3,934 | 3,934 | 4,080 | 3,932 | 795,300 |
| October 10, 2025 | 4,131 | 4,079 | 4,079 | 4,165 | 4,073 | 596,700 |
| October 09, 2025 | 4,181 | 4,193 | 4,193 | 4,213 | 4,159 | 690,100 |
| October 08, 2025 | 4,130 | 4,180 | 4,180 | 4,197 | 4,120 | 614,600 |
| October 07, 2025 | 4,157 | 4,181 | 4,181 | 4,209 | 4,138 | 763,200 |
| October 06, 2025 | 4,152 | 4,107 | 4,107 | 4,156 | 4,057 | 1.01M |
| October 03, 2025 | 3,985 | 4,061 | 4,061 | 4,084 | 3,985 | 983,000 |
| October 02, 2025 | 3,901 | 3,982 | 3,982 | 3,982 | 3,875 | 916,600 |
| October 01, 2025 | 3,880 | 3,911 | 3,911 | 3,911 | 3,826 | 745,600 |
| September 30, 2025 | 3,974 | 3,931 | 3,931 | 3,974 | 3,907 | 759,800 |
| September 29, 2025 | 4,041 | 3,980 | 3,980 | 4,041 | 3,968 | 530,400 |
| September 26, 2025 | 4,023 | 4,041 | 4,041 | 4,052 | 4,007 | 668,100 |
| September 25, 2025 | 4,055 | 4,016 | 4,016 | 4,077 | 3,992 | 967,000 |
| September 24, 2025 | 4,078 | 4,070 | 4,070 | 4,088 | 4,033 | 877,400 |
| September 22, 2025 | 4,066 | 4,077 | 4,077 | 4,122 | 4,058 | 636,100 |
| September 19, 2025 | 4,016 | 4,035 | 4,035 | 4,055 | 3,984 | 1.1M |
| September 18, 2025 | 4,027 | 4,010 | 4,010 | 4,032 | 3,983 | 637,500 |
| September 17, 2025 | 4,095 | 4,017 | 4,017 | 4,098 | 4,010 | 561,900 |
| September 16, 2025 | 4,048 | 4,092 | 4,092 | 4,122 | 4,042 | 902,100 |
| September 12, 2025 | 4,045 | 4,048 | 4,048 | 4,134 | 4,032 | 1.6M |
| September 11, 2025 | 3,894 | 3,925 | 3,925 | 3,931 | 3,883 | 473,100 |
| September 10, 2025 | 3,943 | 3,927 | 3,927 | 3,945 | 3,895 | 667,100 |
| September 09, 2025 | 3,944 | 3,916 | 3,916 | 3,952 | 3,895 | 465,200 |
| September 08, 2025 | 3,903 | 3,949 | 3,949 | 3,951 | 3,850 | 843,000 |
| September 05, 2025 | 3,836 | 3,833 | 3,833 | 3,870 | 3,806 | 1.14M |
| September 04, 2025 | 3,802 | 3,794 | 3,794 | 3,844 | 3,784 | 989,400 |
| September 03, 2025 | 3,829 | 3,842 | 3,842 | 3,870 | 3,816 | 961,500 |
| September 02, 2025 | 3,735 | 3,805 | 3,805 | 3,805 | 3,719 | 1M |
| September 01, 2025 | 3,763 | 3,720 | 3,720 | 3,764 | 3,694 | 860,800 |
| August 29, 2025 | 3,762 | 3,768 | 3,768 | 3,768 | 3,741 | 362,900 |
| August 28, 2025 | 3,711 | 3,767 | 3,767 | 3,767 | 3,694 | 545,000 |
| August 27, 2025 | 3,775 | 3,727 | 3,727 | 3,777 | 3,717 | 512,100 |
| August 26, 2025 | 3,777 | 3,760 | 3,760 | 3,785 | 3,736 | 794,500 |
| August 25, 2025 | 3,768 | 3,759 | 3,759 | 3,795 | 3,747 | 596,500 |
| August 22, 2025 | 3,749 | 3,750 | 3,750 | 3,776 | 3,734 | 894,100 |
| August 21, 2025 | 3,697 | 3,698 | 3,698 | 3,714 | 3,680 | 438,600 |
| August 20, 2025 | 3,669 | 3,694 | 3,694 | 3,718 | 3,661 | 763,900 |
| August 19, 2025 | 3,590 | 3,654 | 3,654 | 3,664 | 3,590 | 506,000 |
| August 18, 2025 | 3,603 | 3,624 | 3,624 | 3,640 | 3,596 | 597,800 |
| August 15, 2025 | 3,550 | 3,589 | 3,589 | 3,597 | 3,547 | 625,200 |
| August 14, 2025 | 3,566 | 3,536 | 3,536 | 3,578 | 3,505 | 1.03M |
| August 13, 2025 | 3,630 | 3,564 | 3,564 | 3,639 | 3,546 | 1.06M |
| August 12, 2025 | 3,615 | 3,625 | 3,625 | 3,659 | 3,592 | 1.34M |
| August 08, 2025 | 3,285 | 3,523 | 3,523 | 3,567 | 3,214 | 3.94M |
| August 07, 2025 | 3,319 | 3,295 | 3,295 | 3,327 | 3,284 | 620,400 |
| August 06, 2025 | 3,286 | 3,308 | 3,308 | 3,322 | 3,281 | 755,400 |
| August 05, 2025 | 3,277 | 3,286 | 3,286 | 3,303 | 3,273 | 490,200 |
| August 04, 2025 | 3,240 | 3,268 | 3,268 | 3,272 | 3,217 | 871,200 |
| August 01, 2025 | 3,235 | 3,277 | 3,277 | 3,296 | 3,235 | 1.09M |
| July 31, 2025 | 3,190 | 3,204 | 3,204 | 3,204 | 3,172 | 649,600 |
| July 30, 2025 | 3,169 | 3,203 | 3,203 | 3,207 | 3,158 | 2.08M |
| July 29, 2025 | 3,160 | 3,159 | 3,159 | 3,186 | 3,149 | 893,300 |
| July 28, 2025 | 3,225 | 3,210 | 3,210 | 3,229 | 3,194 | 741,400 |
| July 25, 2025 | 3,252 | 3,226 | 3,226 | 3,262 | 3,202 | 931,000 |
| July 24, 2025 | 3,255 | 3,280 | 3,280 | 3,298 | 3,233 | 1.34M |
| July 23, 2025 | 3,133 | 3,190 | 3,190 | 3,247 | 3,112 | 1.63M |
| July 22, 2025 | 3,077 | 3,100 | 3,100 | 3,124 | 3,072 | 656,100 |