4,930.00
+240(+5.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,685 | 4,690 | 4,690 | 4,720 | 4,615 | 130,600 |
| October 16, 2025 | 4,765 | 4,780 | 4,780 | 4,825 | 4,720 | 136,900 |
| October 15, 2025 | 4,685 | 4,715 | 4,715 | 4,765 | 4,665 | 189,900 |
| October 14, 2025 | 4,610 | 4,645 | 4,645 | 4,770 | 4,600 | 338,900 |
| October 10, 2025 | 4,820 | 4,750 | 4,750 | 4,865 | 4,730 | 162,700 |
| October 09, 2025 | 4,710 | 4,870 | 4,870 | 4,900 | 4,675 | 278,700 |
| October 08, 2025 | 4,675 | 4,710 | 4,710 | 4,735 | 4,590 | 242,700 |
| October 07, 2025 | 4,980 | 4,745 | 4,745 | 4,995 | 4,715 | 485,400 |
| October 06, 2025 | 4,580 | 4,700 | 4,700 | 4,710 | 4,535 | 400,200 |
| October 03, 2025 | 4,290 | 4,340 | 4,340 | 4,360 | 4,290 | 97,900 |
| October 02, 2025 | 4,260 | 4,280 | 4,280 | 4,320 | 4,260 | 64,900 |
| October 01, 2025 | 4,330 | 4,245 | 4,245 | 4,335 | 4,240 | 159,000 |
| September 30, 2025 | 4,330 | 4,350 | 4,350 | 4,380 | 4,300 | 118,300 |
| September 29, 2025 | 4,300 | 4,330 | 4,330 | 4,375 | 4,280 | 101,300 |
| September 26, 2025 | 4,300 | 4,315 | 4,315 | 4,335 | 4,275 | 118,700 |
| September 25, 2025 | 4,335 | 4,345 | 4,345 | 4,370 | 4,315 | 99,700 |
| September 24, 2025 | 4,380 | 4,330 | 4,330 | 4,390 | 4,300 | 114,500 |
| September 22, 2025 | 4,310 | 4,380 | 4,380 | 4,500 | 4,305 | 301,500 |
| September 19, 2025 | 4,240 | 4,250 | 4,250 | 4,280 | 4,175 | 289,400 |
| September 18, 2025 | 4,145 | 4,180 | 4,180 | 4,215 | 4,110 | 145,200 |
| September 17, 2025 | 4,145 | 4,180 | 4,180 | 4,215 | 4,110 | 145,200 |
| September 16, 2025 | 4,160 | 4,145 | 4,145 | 4,160 | 4,110 | 221,600 |
| September 12, 2025 | 4,100 | 4,120 | 4,120 | 4,145 | 4,085 | 151,900 |
| September 11, 2025 | 4,100 | 4,120 | 4,120 | 4,145 | 4,085 | 151,900 |
| September 10, 2025 | 4,040 | 4,095 | 4,095 | 4,100 | 4,035 | 116,500 |
| September 09, 2025 | 4,110 | 4,065 | 4,065 | 4,125 | 4,035 | 132,700 |
| September 08, 2025 | 4,135 | 4,090 | 4,090 | 4,145 | 4,050 | 208,700 |
| September 05, 2025 | 3,960 | 4,000 | 4,000 | 4,010 | 3,945 | 160,300 |
| September 04, 2025 | 3,910 | 3,935 | 3,935 | 3,940 | 3,900 | 137,300 |
| September 03, 2025 | 3,915 | 3,950 | 3,950 | 3,970 | 3,895 | 256,500 |
| September 02, 2025 | 3,900 | 3,940 | 3,940 | 3,985 | 3,900 | 134,500 |
| September 01, 2025 | 3,890 | 3,900 | 3,900 | 3,915 | 3,850 | 153,000 |
| August 29, 2025 | 3,925 | 3,910 | 3,910 | 3,945 | 3,910 | 125,600 |
| August 28, 2025 | 4,000 | 3,935 | 3,935 | 4,000 | 3,910 | 191,700 |
| August 27, 2025 | 4,005 | 3,985 | 3,985 | 4,010 | 3,970 | 166,000 |
| August 26, 2025 | 4,040 | 4,005 | 4,005 | 4,045 | 4,005 | 103,800 |
| August 25, 2025 | 4,050 | 4,055 | 4,055 | 4,080 | 4,030 | 113,500 |
| August 22, 2025 | 4,000 | 4,010 | 4,010 | 4,045 | 3,970 | 148,500 |
| August 21, 2025 | 4,065 | 4,010 | 4,010 | 4,075 | 4,000 | 173,900 |
| August 20, 2025 | 4,130 | 4,060 | 4,060 | 4,135 | 4,045 | 169,600 |
| August 19, 2025 | 4,110 | 4,130 | 4,130 | 4,145 | 4,100 | 103,900 |
| August 18, 2025 | 4,140 | 4,105 | 4,105 | 4,160 | 4,105 | 139,200 |
| August 15, 2025 | 4,100 | 4,135 | 4,135 | 4,155 | 4,090 | 99,300 |
| August 14, 2025 | 4,140 | 4,095 | 4,095 | 4,150 | 4,090 | 134,800 |
| August 13, 2025 | 4,105 | 4,150 | 4,150 | 4,175 | 4,090 | 221,800 |
| August 12, 2025 | 4,155 | 4,085 | 4,085 | 4,170 | 4,080 | 296,500 |
| August 08, 2025 | 4,190 | 4,125 | 4,125 | 4,225 | 4,120 | 458,500 |
| August 07, 2025 | 4,860 | 4,705 | 4,705 | 4,860 | 4,685 | 129,800 |
| August 06, 2025 | 4,830 | 4,875 | 4,875 | 4,895 | 4,805 | 88,600 |
| August 05, 2025 | 4,800 | 4,810 | 4,810 | 4,860 | 4,795 | 90,500 |
| August 04, 2025 | 4,695 | 4,740 | 4,740 | 4,765 | 4,685 | 82,500 |
| August 01, 2025 | 4,835 | 4,810 | 4,810 | 4,855 | 4,780 | 90,200 |
| July 31, 2025 | 4,770 | 4,870 | 4,870 | 4,880 | 4,770 | 89,600 |
| July 30, 2025 | 4,750 | 4,770 | 4,770 | 4,845 | 4,730 | 349,400 |
| July 29, 2025 | 4,840 | 4,775 | 4,775 | 4,855 | 4,760 | 79,800 |
| July 28, 2025 | 4,845 | 4,865 | 4,865 | 4,900 | 4,825 | 66,600 |
| July 25, 2025 | 4,920 | 4,880 | 4,880 | 4,950 | 4,855 | 86,700 |
| July 24, 2025 | 4,950 | 4,950 | 4,950 | 4,960 | 4,900 | 119,800 |
| July 23, 2025 | 4,950 | 4,955 | 4,955 | 5,000 | 4,900 | 227,800 |
| July 22, 2025 | 4,760 | 4,785 | 4,785 | 4,805 | 4,725 | 139,900 |