4,145.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,145 | 4,145 | 4,145 | 4,145 | 4,135 | 405,400 |
| October 29, 2025 | 4,150 | 4,140 | 4,140 | 4,150 | 4,140 | 118,000 |
| October 28, 2025 | 4,145 | 4,150 | 4,150 | 4,150 | 4,140 | 83,600 |
| October 27, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,135 | 138,100 |
| October 24, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 94,100 |
| October 23, 2025 | 4,135 | 4,140 | 4,140 | 4,140 | 4,130 | 181,900 |
| October 22, 2025 | 4,135 | 4,130 | 4,130 | 4,135 | 4,130 | 345,800 |
| October 21, 2025 | 4,130 | 4,130 | 4,130 | 4,135 | 4,130 | 101,000 |
| October 20, 2025 | 4,135 | 4,130 | 4,130 | 4,135 | 4,130 | 128,200 |
| October 17, 2025 | 4,130 | 4,130 | 4,130 | 4,135 | 4,130 | 49,400 |
| October 16, 2025 | 4,130 | 4,130 | 4,130 | 4,135 | 4,130 | 40,900 |
| October 15, 2025 | 4,135 | 4,130 | 4,130 | 4,135 | 4,130 | 122,400 |
| October 14, 2025 | 4,130 | 4,135 | 4,135 | 4,135 | 4,130 | 106,600 |
| October 10, 2025 | 4,130 | 4,130 | 4,130 | 4,135 | 4,125 | 219,800 |
| October 09, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 214,400 |
| October 08, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 115,500 |
| October 07, 2025 | 4,135 | 4,135 | 4,135 | 4,145 | 4,135 | 99,500 |
| October 06, 2025 | 4,140 | 4,135 | 4,135 | 4,150 | 4,135 | 151,400 |
| October 03, 2025 | 4,130 | 4,140 | 4,140 | 4,140 | 4,125 | 122,600 |
| October 02, 2025 | 4,130 | 4,125 | 4,125 | 4,130 | 4,125 | 69,800 |
| October 01, 2025 | 4,120 | 4,125 | 4,125 | 4,130 | 4,120 | 251,200 |
| September 30, 2025 | 4,120 | 4,120 | 4,120 | 4,125 | 4,120 | 84,500 |
| September 29, 2025 | 4,115 | 4,120 | 4,120 | 4,125 | 4,115 | 181,700 |
| September 26, 2025 | 4,120 | 4,115 | 4,115 | 4,120 | 4,115 | 212,900 |
| September 25, 2025 | 4,125 | 4,115 | 4,115 | 4,125 | 4,115 | 185,900 |
| September 24, 2025 | 4,125 | 4,130 | 4,130 | 4,130 | 4,120 | 200,400 |
| September 22, 2025 | 4,120 | 4,120 | 4,120 | 4,130 | 4,120 | 143,100 |
| September 19, 2025 | 4,120 | 4,120 | 4,120 | 4,120 | 4,115 | 205,500 |
| September 18, 2025 | 4,120 | 4,115 | 4,115 | 4,120 | 4,115 | 234,900 |
| September 17, 2025 | 4,120 | 4,115 | 4,115 | 4,120 | 4,115 | 106,900 |
| September 16, 2025 | 4,115 | 4,120 | 4,120 | 4,120 | 4,110 | 115,600 |
| September 12, 2025 | 4,120 | 4,110 | 4,110 | 4,120 | 4,110 | 175,700 |
| September 11, 2025 | 4,120 | 4,115 | 4,115 | 4,120 | 4,115 | 135,000 |
| September 10, 2025 | 4,115 | 4,115 | 4,115 | 4,120 | 4,115 | 156,500 |
| September 09, 2025 | 4,115 | 4,115 | 4,115 | 4,120 | 4,115 | 128,100 |
| September 08, 2025 | 4,115 | 4,115 | 4,115 | 4,120 | 4,110 | 172,200 |
| September 05, 2025 | 4,115 | 4,115 | 4,115 | 4,115 | 4,110 | 51,900 |
| September 04, 2025 | 4,110 | 4,110 | 4,110 | 4,115 | 4,110 | 67,900 |
| September 03, 2025 | 4,115 | 4,110 | 4,110 | 4,115 | 4,110 | 156,900 |
| September 02, 2025 | 4,115 | 4,110 | 4,110 | 4,120 | 4,110 | 117,000 |
| September 01, 2025 | 4,120 | 4,115 | 4,115 | 4,120 | 4,110 | 68,500 |
| August 29, 2025 | 4,110 | 4,120 | 4,120 | 4,120 | 4,105 | 120,500 |
| August 28, 2025 | 4,090 | 4,110 | 4,110 | 4,110 | 4,090 | 264,700 |
| August 27, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 150,900 |
| August 26, 2025 | 4,090 | 4,095 | 4,095 | 4,095 | 4,090 | 173,100 |
| August 25, 2025 | 4,095 | 4,095 | 4,095 | 4,095 | 4,090 | 175,400 |
| August 22, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 188,800 |
| August 21, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 157,200 |
| August 20, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 256,600 |
| August 19, 2025 | 4,095 | 4,105 | 4,105 | 4,110 | 4,095 | 316,800 |
| August 18, 2025 | 4,095 | 4,090 | 4,090 | 4,100 | 4,090 | 286,600 |
| August 15, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 301,500 |
| August 14, 2025 | 4,110 | 4,100 | 4,100 | 4,115 | 4,095 | 488,200 |
| August 13, 2025 | 4,110 | 4,110 | 4,110 | 4,115 | 4,110 | 410,300 |
| August 12, 2025 | 4,110 | 4,110 | 4,110 | 4,120 | 4,110 | 362,100 |
| August 08, 2025 | 4,120 | 4,110 | 4,110 | 4,130 | 4,110 | 398,400 |
| August 07, 2025 | 4,110 | 4,120 | 4,120 | 4,120 | 4,105 | 364,500 |
| August 06, 2025 | 4,120 | 4,105 | 4,105 | 4,130 | 4,100 | 816,200 |
| August 05, 2025 | 4,130 | 4,120 | 4,120 | 4,145 | 4,110 | 1.3M |
| August 04, 2025 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 330,400 |