5,468.00
+25(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,443 | 5,468 | 5,468 | 5,485 | 5,376 | 232,800 |
| November 06, 2025 | 5,506 | 5,443 | 5,443 | 5,527 | 5,443 | 402,000 |
| November 05, 2025 | 5,506 | 5,443 | 5,443 | 5,527 | 5,443 | 402,000 |
| November 04, 2025 | 5,499 | 5,502 | 5,502 | 5,549 | 5,334 | 406,500 |
| October 31, 2025 | 5,654 | 5,600 | 5,600 | 5,659 | 5,553 | 205,200 |
| October 30, 2025 | 5,654 | 5,600 | 5,600 | 5,659 | 5,553 | 217,400 |
| October 29, 2025 | 5,535 | 5,557 | 5,557 | 5,595 | 5,495 | 272,800 |
| October 28, 2025 | 5,613 | 5,472 | 5,472 | 5,654 | 5,472 | 399,800 |
| October 27, 2025 | 5,788 | 5,807 | 5,807 | 5,835 | 5,731 | 235,900 |
| October 24, 2025 | 5,678 | 5,737 | 5,737 | 5,759 | 5,659 | 313,700 |
| October 23, 2025 | 5,535 | 5,642 | 5,642 | 5,662 | 5,513 | 263,100 |
| October 22, 2025 | 5,506 | 5,581 | 5,581 | 5,602 | 5,485 | 275,500 |
| October 21, 2025 | 5,700 | 5,606 | 5,606 | 5,726 | 5,577 | 315,300 |
| October 20, 2025 | 5,694 | 5,669 | 5,669 | 5,711 | 5,630 | 246,700 |
| October 17, 2025 | 5,596 | 5,691 | 5,691 | 5,809 | 5,590 | 393,600 |
| October 16, 2025 | 5,711 | 5,606 | 5,606 | 5,733 | 5,587 | 260,400 |
| October 15, 2025 | 5,589 | 5,649 | 5,649 | 5,682 | 5,531 | 346,300 |
| October 14, 2025 | 5,450 | 5,489 | 5,489 | 5,719 | 5,450 | 492,600 |
| October 10, 2025 | 5,608 | 5,443 | 5,443 | 5,608 | 5,432 | 275,400 |
| October 09, 2025 | 5,641 | 5,666 | 5,666 | 5,676 | 5,607 | 263,300 |
| October 08, 2025 | 5,520 | 5,623 | 5,623 | 5,649 | 5,520 | 312,400 |
| October 07, 2025 | 5,459 | 5,462 | 5,462 | 5,493 | 5,425 | 250,100 |
| October 06, 2025 | 5,526 | 5,421 | 5,421 | 5,527 | 5,400 | 190,700 |
| October 03, 2025 | 5,312 | 5,370 | 5,370 | 5,370 | 5,312 | 142,500 |
| October 02, 2025 | 5,353 | 5,369 | 5,369 | 5,463 | 5,323 | 156,400 |
| October 01, 2025 | 5,374 | 5,308 | 5,308 | 5,399 | 5,273 | 195,800 |
| September 30, 2025 | 5,431 | 5,398 | 5,398 | 5,462 | 5,375 | 177,600 |
| September 29, 2025 | 5,446 | 5,455 | 5,455 | 5,478 | 5,391 | 197,700 |
| September 26, 2025 | 5,510 | 5,446 | 5,446 | 5,510 | 5,417 | 291,700 |
| September 25, 2025 | 5,364 | 5,521 | 5,521 | 5,585 | 5,360 | 354,700 |
| September 24, 2025 | 5,347 | 5,293 | 5,293 | 5,347 | 5,263 | 196,300 |
| September 22, 2025 | 5,281 | 5,290 | 5,290 | 5,323 | 5,250 | 167,200 |
| September 19, 2025 | 5,409 | 5,225 | 5,225 | 5,409 | 5,225 | 421,500 |
| September 18, 2025 | 5,391 | 5,382 | 5,382 | 5,408 | 5,335 | 120,200 |
| September 17, 2025 | 5,483 | 5,381 | 5,381 | 5,483 | 5,381 | 144,500 |
| September 16, 2025 | 5,479 | 5,502 | 5,502 | 5,527 | 5,458 | 144,500 |
| September 12, 2025 | 5,548 | 5,479 | 5,479 | 5,548 | 5,467 | 198,200 |
| September 11, 2025 | 5,400 | 5,453 | 5,453 | 5,484 | 5,380 | 198,200 |
| September 10, 2025 | 5,430 | 5,409 | 5,409 | 5,455 | 5,381 | 129,600 |
| September 09, 2025 | 5,545 | 5,430 | 5,430 | 5,558 | 5,417 | 141,900 |
| September 08, 2025 | 5,504 | 5,512 | 5,512 | 5,536 | 5,456 | 237,000 |
| September 05, 2025 | 5,422 | 5,427 | 5,427 | 5,453 | 5,387 | 150,800 |
| September 04, 2025 | 5,376 | 5,412 | 5,412 | 5,484 | 5,356 | 244,800 |
| September 03, 2025 | 5,286 | 5,312 | 5,312 | 5,380 | 5,255 | 214,800 |
| September 02, 2025 | 5,233 | 5,286 | 5,286 | 5,309 | 5,216 | 161,300 |
| September 01, 2025 | 5,222 | 5,213 | 5,213 | 5,243 | 5,164 | 109,000 |
| August 29, 2025 | 5,203 | 5,222 | 5,222 | 5,255 | 5,190 | 143,200 |
| August 28, 2025 | 5,200 | 5,219 | 5,219 | 5,232 | 5,178 | 126,200 |
| August 27, 2025 | 5,145 | 5,224 | 5,224 | 5,237 | 5,132 | 145,600 |
| August 26, 2025 | 5,218 | 5,176 | 5,176 | 5,247 | 5,143 | 127,900 |
| August 25, 2025 | 5,198 | 5,218 | 5,218 | 5,255 | 5,192 | 123,000 |
| August 22, 2025 | 5,235 | 5,195 | 5,195 | 5,270 | 5,175 | 129,100 |
| August 21, 2025 | 5,143 | 5,201 | 5,201 | 5,246 | 5,115 | 222,100 |
| August 20, 2025 | 5,092 | 5,120 | 5,120 | 5,143 | 5,066 | 277,900 |
| August 19, 2025 | 5,083 | 5,075 | 5,075 | 5,092 | 5,041 | 128,300 |
| August 18, 2025 | 5,042 | 5,085 | 5,085 | 5,088 | 5,024 | 138,100 |
| August 15, 2025 | 4,916 | 5,014 | 5,014 | 5,014 | 4,890 | 176,700 |
| August 14, 2025 | 5,052 | 4,947 | 4,947 | 5,070 | 4,923 | 187,300 |
| August 13, 2025 | 5,046 | 5,100 | 5,100 | 5,171 | 5,040 | 202,700 |
| August 12, 2025 | 4,976 | 5,046 | 5,046 | 5,087 | 4,850 | 372,600 |