5,129.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,120 | 5,129 | 5,129 | 5,129 | 5,051 | 919,800 |
| November 06, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 1.85M |
| November 05, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 3.98M |
| November 04, 2025 | 4,850 | 5,126 | 5,126 | 5,130 | 4,769 | 3.98M |
| October 31, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 30, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 29, 2025 | 4,895 | 4,788 | 4,788 | 4,895 | 4,788 | 876,000 |
| October 28, 2025 | 4,950 | 4,873 | 4,873 | 4,958 | 4,871 | 841,000 |
| October 27, 2025 | 4,965 | 4,980 | 4,980 | 4,980 | 4,936 | 947,600 |
| October 24, 2025 | 4,888 | 4,915 | 4,915 | 4,915 | 4,859 | 775,900 |
| October 23, 2025 | 4,890 | 4,847 | 4,847 | 4,890 | 4,830 | 630,200 |
| October 22, 2025 | 4,835 | 4,857 | 4,857 | 4,890 | 4,833 | 1.03M |
| October 21, 2025 | 4,840 | 4,826 | 4,826 | 4,859 | 4,815 | 645,100 |
| October 20, 2025 | 4,845 | 4,829 | 4,829 | 4,863 | 4,815 | 575,800 |
| October 17, 2025 | 4,790 | 4,792 | 4,792 | 4,798 | 4,772 | 574,700 |
| October 16, 2025 | 4,824 | 4,805 | 4,805 | 4,844 | 4,770 | 782,900 |
| October 15, 2025 | 4,760 | 4,781 | 4,781 | 4,805 | 4,753 | 880,900 |
| October 14, 2025 | 4,759 | 4,741 | 4,741 | 4,820 | 4,710 | 1.09M |
| October 10, 2025 | 4,913 | 4,829 | 4,829 | 4,932 | 4,829 | 978,500 |
| October 09, 2025 | 4,900 | 4,939 | 4,939 | 4,947 | 4,897 | 750,700 |
| October 08, 2025 | 4,936 | 4,880 | 4,880 | 4,945 | 4,870 | 846,600 |
| October 07, 2025 | 4,935 | 4,936 | 4,936 | 4,963 | 4,913 | 1.1M |
| October 06, 2025 | 4,983 | 4,906 | 4,906 | 5,004 | 4,893 | 1.23M |
| October 03, 2025 | 4,775 | 4,837 | 4,837 | 4,843 | 4,774 | 680,300 |
| October 02, 2025 | 4,747 | 4,775 | 4,775 | 4,800 | 4,741 | 659,800 |
| October 01, 2025 | 4,792 | 4,774 | 4,774 | 4,802 | 4,757 | 851,700 |
| September 30, 2025 | 4,868 | 4,825 | 4,825 | 4,884 | 4,806 | 1.11M |
| September 29, 2025 | 4,850 | 4,837 | 4,837 | 4,856 | 4,804 | 716,800 |
| September 26, 2025 | 4,880 | 4,846 | 4,846 | 4,880 | 4,823 | 845,900 |
| September 25, 2025 | 4,803 | 4,863 | 4,863 | 4,883 | 4,775 | 1.24M |
| September 24, 2025 | 4,800 | 4,745 | 4,745 | 4,805 | 4,735 | 614,800 |
| September 22, 2025 | 4,790 | 4,793 | 4,793 | 4,822 | 4,773 | 408,800 |
| September 19, 2025 | 4,800 | 4,787 | 4,787 | 4,889 | 4,772 | 1.89M |
| September 18, 2025 | 4,745 | 4,774 | 4,774 | 4,774 | 4,712 | 577,300 |
| September 17, 2025 | 4,748 | 4,744 | 4,744 | 4,750 | 4,708 | 611,800 |
| September 16, 2025 | 4,731 | 4,752 | 4,752 | 4,764 | 4,720 | 611,800 |
| September 12, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 725,400 |
| September 11, 2025 | 4,752 | 4,731 | 4,731 | 4,765 | 4,721 | 1.18M |
| September 10, 2025 | 4,813 | 4,798 | 4,798 | 4,839 | 4,784 | 657,200 |
| September 09, 2025 | 4,810 | 4,848 | 4,848 | 4,865 | 4,785 | 1.2M |
| September 08, 2025 | 4,770 | 4,800 | 4,800 | 4,800 | 4,750 | 805,400 |
| September 05, 2025 | 4,701 | 4,759 | 4,759 | 4,759 | 4,695 | 740,700 |
| September 04, 2025 | 4,630 | 4,700 | 4,700 | 4,717 | 4,614 | 843,100 |
| September 03, 2025 | 4,690 | 4,647 | 4,647 | 4,717 | 4,634 | 841,800 |
| September 02, 2025 | 4,685 | 4,718 | 4,718 | 4,749 | 4,682 | 1.19M |
| September 01, 2025 | 4,631 | 4,665 | 4,665 | 4,683 | 4,618 | 752,800 |
| August 29, 2025 | 4,645 | 4,633 | 4,633 | 4,692 | 4,633 | 937,500 |
| August 28, 2025 | 4,620 | 4,631 | 4,631 | 4,645 | 4,602 | 1.85M |
| August 27, 2025 | 4,619 | 4,618 | 4,618 | 4,629 | 4,592 | 708,200 |
| August 26, 2025 | 4,660 | 4,618 | 4,618 | 4,670 | 4,595 | 1.09M |
| August 25, 2025 | 4,670 | 4,670 | 4,670 | 4,705 | 4,658 | 838,900 |
| August 22, 2025 | 4,671 | 4,667 | 4,667 | 4,683 | 4,620 | 789,900 |
| August 21, 2025 | 4,668 | 4,672 | 4,672 | 4,685 | 4,638 | 673,300 |
| August 20, 2025 | 4,653 | 4,657 | 4,657 | 4,672 | 4,628 | 871,100 |
| August 19, 2025 | 4,660 | 4,627 | 4,627 | 4,660 | 4,608 | 750,200 |
| August 18, 2025 | 4,600 | 4,663 | 4,663 | 4,663 | 4,591 | 1.12M |
| August 15, 2025 | 4,520 | 4,581 | 4,581 | 4,581 | 4,461 | 1.78M |
| August 14, 2025 | 4,632 | 4,571 | 4,571 | 4,650 | 4,564 | 754,100 |
| August 13, 2025 | 4,652 | 4,656 | 4,656 | 4,689 | 4,635 | 1.15M |
| August 12, 2025 | 4,632 | 4,651 | 4,651 | 4,669 | 4,621 | 1.19M |