5,827.00
-26(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,851 | 5,827 | 5,827 | 5,889 | 5,806 | 590,800 |
| October 16, 2025 | 5,963 | 5,853 | 5,853 | 5,969 | 5,853 | 731,700 |
| October 15, 2025 | 5,917 | 5,952 | 5,952 | 5,987 | 5,915 | 577,000 |
| October 14, 2025 | 5,882 | 5,858 | 5,858 | 5,984 | 5,841 | 775,000 |
| October 10, 2025 | 6,050 | 5,982 | 5,982 | 6,088 | 5,979 | 708,000 |
| October 09, 2025 | 6,057 | 6,125 | 6,125 | 6,130 | 6,057 | 605,600 |
| October 08, 2025 | 6,040 | 6,034 | 6,034 | 6,065 | 6,008 | 522,100 |
| October 07, 2025 | 6,008 | 6,037 | 6,037 | 6,124 | 6,008 | 889,100 |
| October 06, 2025 | 5,956 | 5,908 | 5,908 | 5,979 | 5,888 | 774,800 |
| October 03, 2025 | 5,776 | 5,778 | 5,778 | 5,848 | 5,762 | 691,000 |
| October 02, 2025 | 5,685 | 5,739 | 5,739 | 5,773 | 5,649 | 569,500 |
| October 01, 2025 | 5,660 | 5,649 | 5,649 | 5,672 | 5,567 | 789,100 |
| September 30, 2025 | 5,715 | 5,714 | 5,714 | 5,756 | 5,682 | 557,100 |
| September 29, 2025 | 5,848 | 5,730 | 5,730 | 5,864 | 5,729 | 715,700 |
| September 26, 2025 | 5,889 | 5,924 | 5,924 | 5,945 | 5,866 | 710,100 |
| September 25, 2025 | 5,840 | 5,824 | 5,824 | 5,850 | 5,795 | 675,900 |
| September 24, 2025 | 5,885 | 5,807 | 5,807 | 5,900 | 5,744 | 666,800 |
| September 22, 2025 | 5,900 | 5,886 | 5,886 | 5,936 | 5,881 | 658,900 |
| September 19, 2025 | 5,850 | 5,872 | 5,872 | 5,950 | 5,812 | 2.84M |
| September 18, 2025 | 5,814 | 5,811 | 5,811 | 5,815 | 5,748 | 712,000 |
| September 17, 2025 | 5,792 | 5,764 | 5,764 | 5,822 | 5,743 | 853,600 |
| September 16, 2025 | 5,645 | 5,797 | 5,797 | 5,825 | 5,640 | 853,600 |
| September 12, 2025 | 5,648 | 5,642 | 5,642 | 5,648 | 5,592 | 653,100 |
| September 11, 2025 | 5,605 | 5,565 | 5,565 | 5,614 | 5,535 | 509,600 |
| September 10, 2025 | 5,561 | 5,596 | 5,596 | 5,628 | 5,529 | 578,700 |
| September 09, 2025 | 5,574 | 5,573 | 5,573 | 5,613 | 5,540 | 633,700 |
| September 08, 2025 | 5,530 | 5,574 | 5,574 | 5,575 | 5,466 | 448,000 |
| September 05, 2025 | 5,440 | 5,518 | 5,518 | 5,533 | 5,431 | 479,200 |
| September 04, 2025 | 5,444 | 5,424 | 5,424 | 5,475 | 5,400 | 487,300 |
| September 03, 2025 | 5,527 | 5,444 | 5,444 | 5,564 | 5,427 | 1.02M |
| September 02, 2025 | 5,372 | 5,568 | 5,568 | 5,629 | 5,354 | 1.32M |
| September 01, 2025 | 5,295 | 5,294 | 5,294 | 5,315 | 5,270 | 238,500 |
| August 29, 2025 | 5,284 | 5,306 | 5,306 | 5,319 | 5,265 | 360,000 |
| August 28, 2025 | 5,305 | 5,300 | 5,300 | 5,346 | 5,288 | 452,700 |
| August 27, 2025 | 5,321 | 5,332 | 5,332 | 5,346 | 5,299 | 339,100 |
| August 26, 2025 | 5,306 | 5,334 | 5,334 | 5,340 | 5,290 | 425,700 |
| August 25, 2025 | 5,355 | 5,320 | 5,320 | 5,417 | 5,299 | 497,000 |
| August 22, 2025 | 5,300 | 5,355 | 5,355 | 5,385 | 5,291 | 504,000 |
| August 21, 2025 | 5,319 | 5,275 | 5,275 | 5,326 | 5,266 | 453,500 |
| August 20, 2025 | 5,394 | 5,326 | 5,326 | 5,420 | 5,323 | 589,100 |
| August 19, 2025 | 5,404 | 5,433 | 5,433 | 5,476 | 5,384 | 476,100 |
| August 18, 2025 | 5,290 | 5,438 | 5,438 | 5,470 | 5,243 | 952,700 |
| August 15, 2025 | 5,231 | 5,232 | 5,232 | 5,252 | 5,193 | 361,900 |
| August 14, 2025 | 5,266 | 5,220 | 5,220 | 5,296 | 5,189 | 784,400 |
| August 13, 2025 | 5,200 | 5,311 | 5,311 | 5,359 | 5,188 | 1.24M |
| August 12, 2025 | 5,100 | 5,158 | 5,158 | 5,213 | 5,088 | 929,600 |
| August 08, 2025 | 4,997 | 5,068 | 5,068 | 5,087 | 4,997 | 648,300 |
| August 07, 2025 | 4,967 | 4,984 | 4,984 | 5,015 | 4,961 | 507,400 |
| August 06, 2025 | 4,896 | 4,958 | 4,958 | 5,006 | 4,896 | 669,400 |
| August 05, 2025 | 4,895 | 4,907 | 4,907 | 4,942 | 4,894 | 514,500 |
| August 04, 2025 | 4,809 | 4,891 | 4,891 | 4,911 | 4,794 | 1.05M |
| August 01, 2025 | 4,956 | 4,911 | 4,911 | 5,038 | 4,911 | 1.54M |
| July 31, 2025 | 5,155 | 5,224 | 5,224 | 5,231 | 5,143 | 597,800 |
| July 30, 2025 | 5,143 | 5,148 | 5,148 | 5,159 | 5,115 | 366,900 |
| July 29, 2025 | 5,125 | 5,120 | 5,120 | 5,166 | 5,086 | 413,100 |
| July 28, 2025 | 5,170 | 5,165 | 5,165 | 5,214 | 5,140 | 472,700 |
| July 25, 2025 | 5,200 | 5,189 | 5,189 | 5,213 | 5,160 | 414,800 |
| July 24, 2025 | 5,150 | 5,229 | 5,229 | 5,274 | 5,142 | 848,900 |
| July 23, 2025 | 5,073 | 5,120 | 5,120 | 5,170 | 5,024 | 1.25M |
| July 22, 2025 | 4,999 | 4,963 | 4,963 | 5,021 | 4,931 | 348,900 |