4,835.00
+25(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,820 | 4,835 | 4,835 | 4,850 | 4,810 | 55,400 |
| October 23, 2025 | 4,825 | 4,810 | 4,810 | 4,840 | 4,790 | 59,400 |
| October 22, 2025 | 4,735 | 4,805 | 4,805 | 4,810 | 4,705 | 82,800 |
| October 21, 2025 | 4,720 | 4,715 | 4,715 | 4,750 | 4,690 | 79,200 |
| October 20, 2025 | 4,705 | 4,720 | 4,720 | 4,730 | 4,670 | 61,200 |
| October 17, 2025 | 4,670 | 4,660 | 4,660 | 4,680 | 4,620 | 42,300 |
| October 16, 2025 | 4,750 | 4,695 | 4,695 | 4,760 | 4,670 | 54,900 |
| October 15, 2025 | 4,735 | 4,745 | 4,745 | 4,765 | 4,710 | 62,800 |
| October 14, 2025 | 4,700 | 4,685 | 4,685 | 4,760 | 4,660 | 82,900 |
| October 10, 2025 | 4,745 | 4,770 | 4,770 | 4,795 | 4,735 | 75,900 |
| October 09, 2025 | 4,820 | 4,800 | 4,800 | 4,840 | 4,790 | 83,400 |
| October 08, 2025 | 4,820 | 4,765 | 4,765 | 4,850 | 4,765 | 67,200 |
| October 07, 2025 | 4,810 | 4,800 | 4,800 | 4,825 | 4,785 | 97,200 |
| October 06, 2025 | 4,790 | 4,800 | 4,800 | 4,820 | 4,785 | 83,900 |
| October 03, 2025 | 4,645 | 4,720 | 4,720 | 4,720 | 4,635 | 53,700 |
| October 02, 2025 | 4,660 | 4,650 | 4,650 | 4,685 | 4,630 | 61,300 |
| October 01, 2025 | 4,700 | 4,660 | 4,660 | 4,705 | 4,630 | 85,400 |
| September 30, 2025 | 4,745 | 4,730 | 4,730 | 4,780 | 4,710 | 72,900 |
| September 29, 2025 | 4,770 | 4,770 | 4,770 | 4,790 | 4,735 | 80,100 |
| September 26, 2025 | 4,740 | 4,820 | 4,750 | 4,820 | 4,735 | 115,200 |
| September 25, 2025 | 4,690 | 4,735 | 4,735 | 4,735 | 4,690 | 61,500 |
| September 24, 2025 | 4,715 | 4,705 | 4,705 | 4,720 | 4,685 | 56,300 |
| September 22, 2025 | 4,685 | 4,720 | 4,720 | 4,755 | 4,685 | 33,000 |
| September 19, 2025 | 4,760 | 4,720 | 4,720 | 4,770 | 4,690 | 88,300 |
| September 18, 2025 | 4,735 | 4,715 | 4,715 | 4,770 | 4,715 | 50,800 |
| September 17, 2025 | 4,750 | 4,740 | 4,740 | 4,760 | 4,695 | 51,300 |
| September 16, 2025 | 4,780 | 4,775 | 4,775 | 4,805 | 4,770 | 51,800 |
| September 12, 2025 | 4,800 | 4,800 | 4,800 | 4,820 | 4,775 | 93,800 |
| September 11, 2025 | 4,740 | 4,800 | 4,800 | 4,820 | 4,705 | 75,400 |
| September 10, 2025 | 4,760 | 4,725 | 4,725 | 4,765 | 4,700 | 82,800 |
| September 09, 2025 | 4,850 | 4,785 | 4,785 | 4,870 | 4,755 | 116,000 |
| September 08, 2025 | 4,690 | 4,745 | 4,745 | 4,750 | 4,655 | 75,900 |
| September 05, 2025 | 4,690 | 4,695 | 4,695 | 4,695 | 4,650 | 65,000 |
| September 04, 2025 | 4,650 | 4,670 | 4,670 | 4,675 | 4,630 | 75,800 |
| September 03, 2025 | 4,625 | 4,655 | 4,655 | 4,675 | 4,625 | 75,900 |
| September 02, 2025 | 4,535 | 4,600 | 4,600 | 4,625 | 4,535 | 64,600 |
| September 01, 2025 | 4,510 | 4,520 | 4,520 | 4,525 | 4,480 | 34,300 |
| August 29, 2025 | 4,515 | 4,520 | 4,520 | 4,520 | 4,485 | 55,900 |
| August 28, 2025 | 4,495 | 4,515 | 4,515 | 4,525 | 4,485 | 55,300 |
| August 27, 2025 | 4,480 | 4,500 | 4,500 | 4,500 | 4,460 | 39,900 |
| August 26, 2025 | 4,510 | 4,480 | 4,480 | 4,515 | 4,480 | 53,700 |
| August 25, 2025 | 4,510 | 4,500 | 4,500 | 4,535 | 4,500 | 78,500 |
| August 22, 2025 | 4,520 | 4,510 | 4,510 | 4,525 | 4,495 | 59,400 |
| August 21, 2025 | 4,510 | 4,520 | 4,520 | 4,550 | 4,490 | 75,400 |
| August 20, 2025 | 4,510 | 4,515 | 4,515 | 4,515 | 4,475 | 40,700 |
| August 19, 2025 | 4,460 | 4,525 | 4,525 | 4,530 | 4,460 | 66,900 |
| August 18, 2025 | 4,450 | 4,480 | 4,480 | 4,500 | 4,440 | 88,100 |
| August 15, 2025 | 4,460 | 4,440 | 4,440 | 4,500 | 4,420 | 93,100 |
| August 14, 2025 | 4,470 | 4,455 | 4,455 | 4,490 | 4,435 | 68,800 |
| August 13, 2025 | 4,530 | 4,515 | 4,515 | 4,540 | 4,500 | 51,700 |
| August 12, 2025 | 4,550 | 4,530 | 4,530 | 4,555 | 4,495 | 115,200 |
| August 08, 2025 | 4,445 | 4,500 | 4,500 | 4,515 | 4,430 | 173,300 |
| August 07, 2025 | 4,480 | 4,450 | 4,450 | 4,525 | 4,440 | 107,400 |
| August 06, 2025 | 4,440 | 4,480 | 4,480 | 4,495 | 4,440 | 64,200 |
| August 05, 2025 | 4,390 | 4,420 | 4,420 | 4,435 | 4,375 | 67,100 |
| August 04, 2025 | 4,315 | 4,360 | 4,360 | 4,370 | 4,310 | 64,200 |
| August 01, 2025 | 4,385 | 4,365 | 4,365 | 4,400 | 4,350 | 62,800 |
| July 31, 2025 | 4,280 | 4,315 | 4,315 | 4,330 | 4,265 | 52,400 |
| July 30, 2025 | 4,275 | 4,265 | 4,265 | 4,285 | 4,255 | 34,700 |
| July 29, 2025 | 4,205 | 4,255 | 4,255 | 4,255 | 4,205 | 66,500 |