5,439.00
-7(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,454 | 5,439 | 5,439 | 5,457 | 5,405 | 106,800 |
| October 16, 2025 | 5,471 | 5,446 | 5,446 | 5,497 | 5,422 | 107,400 |
| October 15, 2025 | 5,477 | 5,471 | 5,471 | 5,533 | 5,421 | 131,800 |
| October 14, 2025 | 5,500 | 5,448 | 5,448 | 5,554 | 5,442 | 118,600 |
| October 10, 2025 | 5,597 | 5,600 | 5,600 | 5,640 | 5,557 | 123,400 |
| October 09, 2025 | 5,620 | 5,664 | 5,664 | 5,705 | 5,602 | 110,500 |
| October 08, 2025 | 5,653 | 5,626 | 5,626 | 5,718 | 5,626 | 96,500 |
| October 07, 2025 | 5,710 | 5,681 | 5,681 | 5,798 | 5,677 | 125,700 |
| October 06, 2025 | 5,579 | 5,712 | 5,712 | 5,754 | 5,536 | 182,700 |
| October 03, 2025 | 5,416 | 5,479 | 5,479 | 5,503 | 5,416 | 124,200 |
| October 02, 2025 | 5,420 | 5,440 | 5,440 | 5,457 | 5,395 | 109,900 |
| October 01, 2025 | 5,552 | 5,450 | 5,450 | 5,564 | 5,429 | 147,700 |
| September 30, 2025 | 5,600 | 5,558 | 5,558 | 5,642 | 5,558 | 173,300 |
| September 29, 2025 | 5,585 | 5,577 | 5,577 | 5,649 | 5,553 | 170,300 |
| September 26, 2025 | 5,635 | 5,659 | 5,659 | 5,692 | 5,615 | 168,800 |
| September 25, 2025 | 5,675 | 5,646 | 5,646 | 5,696 | 5,646 | 152,800 |
| September 24, 2025 | 5,725 | 5,702 | 5,702 | 5,796 | 5,661 | 163,900 |
| September 22, 2025 | 5,835 | 5,825 | 5,825 | 5,864 | 5,815 | 109,000 |
| September 19, 2025 | 5,909 | 5,846 | 5,846 | 5,957 | 5,830 | 226,600 |
| September 18, 2025 | 6,019 | 5,942 | 5,942 | 6,028 | 5,900 | 115,000 |
| September 17, 2025 | 5,925 | 5,974 | 5,974 | 5,974 | 5,860 | 116,100 |
| September 16, 2025 | 5,876 | 5,925 | 5,925 | 5,937 | 5,868 | 117,100 |
| September 12, 2025 | 5,894 | 5,879 | 5,879 | 5,947 | 5,879 | 198,700 |
| September 11, 2025 | 5,920 | 5,932 | 5,932 | 5,940 | 5,885 | 93,800 |
| September 10, 2025 | 5,918 | 5,969 | 5,969 | 6,126 | 5,917 | 229,200 |
| September 09, 2025 | 5,845 | 5,888 | 5,888 | 5,920 | 5,834 | 111,600 |
| September 08, 2025 | 5,838 | 5,812 | 5,812 | 5,838 | 5,776 | 93,800 |
| September 05, 2025 | 5,819 | 5,781 | 5,781 | 5,819 | 5,751 | 141,000 |
| September 04, 2025 | 5,775 | 5,760 | 5,760 | 5,793 | 5,710 | 100,000 |
| September 03, 2025 | 5,841 | 5,797 | 5,797 | 5,846 | 5,754 | 226,000 |
| September 02, 2025 | 5,827 | 5,856 | 5,856 | 5,877 | 5,780 | 270,900 |
| September 01, 2025 | 5,701 | 5,747 | 5,747 | 5,767 | 5,673 | 164,500 |
| August 29, 2025 | 5,691 | 5,715 | 5,715 | 5,740 | 5,669 | 156,500 |
| August 28, 2025 | 5,681 | 5,662 | 5,662 | 5,725 | 5,662 | 124,800 |
| August 27, 2025 | 5,695 | 5,680 | 5,680 | 5,698 | 5,615 | 132,600 |
| August 26, 2025 | 5,636 | 5,645 | 5,645 | 5,672 | 5,626 | 133,900 |
| August 25, 2025 | 5,540 | 5,590 | 5,590 | 5,600 | 5,511 | 103,600 |
| August 22, 2025 | 5,555 | 5,518 | 5,518 | 5,571 | 5,506 | 113,500 |
| August 21, 2025 | 5,581 | 5,555 | 5,555 | 5,600 | 5,542 | 80,200 |
| August 20, 2025 | 5,590 | 5,599 | 5,599 | 5,623 | 5,536 | 88,900 |
| August 19, 2025 | 5,582 | 5,590 | 5,590 | 5,602 | 5,556 | 99,900 |
| August 18, 2025 | 5,551 | 5,583 | 5,583 | 5,620 | 5,545 | 120,800 |
| August 15, 2025 | 5,595 | 5,581 | 5,581 | 5,648 | 5,516 | 120,600 |
| August 14, 2025 | 5,676 | 5,596 | 5,596 | 5,738 | 5,570 | 180,400 |
| August 13, 2025 | 5,670 | 5,746 | 5,746 | 5,781 | 5,651 | 153,200 |
| August 12, 2025 | 5,830 | 5,698 | 5,698 | 5,830 | 5,674 | 199,100 |
| August 08, 2025 | 5,900 | 5,788 | 5,788 | 5,900 | 5,610 | 364,700 |
| August 07, 2025 | 5,902 | 6,000 | 6,000 | 6,000 | 5,902 | 132,300 |
| August 06, 2025 | 5,836 | 5,942 | 5,942 | 5,966 | 5,800 | 140,500 |
| August 05, 2025 | 5,855 | 5,853 | 5,853 | 5,895 | 5,830 | 140,900 |
| August 04, 2025 | 5,755 | 5,830 | 5,830 | 5,849 | 5,750 | 111,700 |
| August 01, 2025 | 5,845 | 5,855 | 5,855 | 5,899 | 5,800 | 179,300 |
| July 31, 2025 | 5,785 | 5,830 | 5,830 | 5,843 | 5,765 | 150,100 |
| July 30, 2025 | 5,755 | 5,758 | 5,758 | 5,795 | 5,730 | 129,300 |
| July 29, 2025 | 5,652 | 5,738 | 5,738 | 5,752 | 5,652 | 152,700 |
| July 28, 2025 | 5,721 | 5,705 | 5,705 | 5,764 | 5,689 | 114,600 |
| July 25, 2025 | 5,711 | 5,732 | 5,732 | 5,755 | 5,690 | 135,200 |
| July 24, 2025 | 5,569 | 5,711 | 5,711 | 5,788 | 5,552 | 237,200 |
| July 23, 2025 | 5,592 | 5,535 | 5,535 | 5,592 | 5,491 | 153,900 |
| July 22, 2025 | 5,520 | 5,507 | 5,507 | 5,548 | 5,487 | 83,400 |