4,315.00
-55(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,275 | 4,370 | 4,370 | 4,370 | 4,260 | 99,000 |
| October 29, 2025 | 4,290 | 4,245 | 4,245 | 4,310 | 4,245 | 71,400 |
| October 28, 2025 | 4,385 | 4,280 | 4,280 | 4,385 | 4,280 | 78,900 |
| October 27, 2025 | 4,350 | 4,385 | 4,385 | 4,385 | 4,350 | 60,300 |
| October 24, 2025 | 4,375 | 4,345 | 4,345 | 4,380 | 4,340 | 50,400 |
| October 23, 2025 | 4,350 | 4,365 | 4,365 | 4,375 | 4,335 | 57,700 |
| October 22, 2025 | 4,310 | 4,365 | 4,365 | 4,370 | 4,305 | 81,700 |
| October 21, 2025 | 4,365 | 4,315 | 4,315 | 4,375 | 4,315 | 51,000 |
| October 20, 2025 | 4,325 | 4,335 | 4,335 | 4,340 | 4,310 | 81,100 |
| October 17, 2025 | 4,285 | 4,280 | 4,280 | 4,310 | 4,275 | 40,600 |
| October 16, 2025 | 4,340 | 4,330 | 4,330 | 4,350 | 4,300 | 63,100 |
| October 15, 2025 | 4,255 | 4,315 | 4,315 | 4,325 | 4,255 | 53,000 |
| October 14, 2025 | 4,150 | 4,225 | 4,225 | 4,265 | 4,140 | 87,300 |
| October 10, 2025 | 4,310 | 4,210 | 4,210 | 4,330 | 4,210 | 95,300 |
| October 09, 2025 | 4,325 | 4,370 | 4,370 | 4,370 | 4,325 | 54,800 |
| October 08, 2025 | 4,360 | 4,335 | 4,335 | 4,380 | 4,325 | 61,000 |
| October 07, 2025 | 4,300 | 4,360 | 4,360 | 4,370 | 4,300 | 92,500 |
| October 06, 2025 | 4,355 | 4,305 | 4,305 | 4,380 | 4,295 | 103,500 |
| October 03, 2025 | 4,220 | 4,285 | 4,285 | 4,300 | 4,220 | 56,400 |
| October 02, 2025 | 4,205 | 4,255 | 4,255 | 4,255 | 4,200 | 86,400 |
| October 01, 2025 | 4,250 | 4,175 | 4,175 | 4,260 | 4,170 | 110,200 |
| September 30, 2025 | 4,335 | 4,275 | 4,275 | 4,345 | 4,230 | 150,400 |
| September 29, 2025 | 4,315 | 4,335 | 4,335 | 4,365 | 4,280 | 130,200 |
| September 26, 2025 | 4,405 | 4,435 | 4,325 | 4,435 | 4,390 | 110,700 |
| September 25, 2025 | 4,420 | 4,410 | 4,300.62 | 4,435 | 4,400 | 114,700 |
| September 24, 2025 | 4,390 | 4,390 | 4,281.12 | 4,405 | 4,375 | 72,600 |
| September 22, 2025 | 4,385 | 4,390 | 4,281.12 | 4,420 | 4,380 | 80,700 |
| September 19, 2025 | 4,405 | 4,405 | 4,405 | 4,415 | 4,360 | 129,500 |
| September 18, 2025 | 4,410 | 4,390 | 4,390 | 4,410 | 4,385 | 79,500 |
| September 17, 2025 | 4,410 | 4,390 | 4,390 | 4,410 | 4,385 | 106,100 |
| September 16, 2025 | 4,475 | 4,405 | 4,405 | 4,475 | 4,400 | 106,100 |
| September 12, 2025 | 4,440 | 4,425 | 4,425 | 4,455 | 4,415 | 88,000 |
| September 11, 2025 | 4,440 | 4,425 | 4,425 | 4,455 | 4,415 | 93,900 |
| September 10, 2025 | 4,495 | 4,475 | 4,475 | 4,505 | 4,460 | 102,300 |
| September 09, 2025 | 4,555 | 4,515 | 4,515 | 4,570 | 4,500 | 88,900 |
| September 08, 2025 | 4,530 | 4,530 | 4,530 | 4,555 | 4,490 | 124,300 |
| September 05, 2025 | 4,475 | 4,520 | 4,520 | 4,530 | 4,465 | 83,800 |
| September 04, 2025 | 4,470 | 4,430 | 4,430 | 4,490 | 4,430 | 55,500 |
| September 03, 2025 | 4,440 | 4,450 | 4,450 | 4,510 | 4,440 | 80,100 |
| September 02, 2025 | 4,440 | 4,440 | 4,440 | 4,470 | 4,415 | 74,500 |
| September 01, 2025 | 4,440 | 4,405 | 4,405 | 4,445 | 4,380 | 69,500 |
| August 29, 2025 | 4,405 | 4,420 | 4,420 | 4,440 | 4,370 | 90,400 |
| August 28, 2025 | 4,410 | 4,400 | 4,400 | 4,430 | 4,395 | 52,400 |
| August 27, 2025 | 4,420 | 4,400 | 4,400 | 4,440 | 4,400 | 55,900 |
| August 26, 2025 | 4,475 | 4,420 | 4,420 | 4,480 | 4,420 | 64,500 |
| August 25, 2025 | 4,415 | 4,460 | 4,460 | 4,480 | 4,410 | 128,000 |
| August 22, 2025 | 4,390 | 4,380 | 4,380 | 4,415 | 4,340 | 100,300 |
| August 21, 2025 | 4,300 | 4,365 | 4,365 | 4,385 | 4,300 | 77,900 |
| August 20, 2025 | 4,315 | 4,305 | 4,305 | 4,345 | 4,295 | 57,400 |
| August 19, 2025 | 4,295 | 4,325 | 4,325 | 4,335 | 4,270 | 103,500 |
| August 18, 2025 | 4,275 | 4,285 | 4,285 | 4,290 | 4,240 | 97,300 |
| August 15, 2025 | 4,255 | 4,265 | 4,265 | 4,275 | 4,200 | 134,000 |
| August 14, 2025 | 4,340 | 4,300 | 4,300 | 4,390 | 4,290 | 66,700 |
| August 13, 2025 | 4,360 | 4,335 | 4,335 | 4,380 | 4,330 | 56,700 |
| August 12, 2025 | 4,345 | 4,345 | 4,345 | 4,370 | 4,320 | 76,200 |
| August 08, 2025 | 4,290 | 4,325 | 4,325 | 4,325 | 4,280 | 78,900 |
| August 07, 2025 | 4,225 | 4,275 | 4,275 | 4,285 | 4,215 | 53,500 |
| August 06, 2025 | 4,225 | 4,245 | 4,245 | 4,285 | 4,225 | 127,800 |
| August 05, 2025 | 4,210 | 4,220 | 4,220 | 4,255 | 4,205 | 75,900 |
| August 04, 2025 | 4,165 | 4,215 | 4,215 | 4,215 | 4,150 | 87,300 |