4,000.00
+15(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 3,995 | 4,000 | 4,000 | 4,015 | 3,960 | 11,900 |
| October 30, 2025 | 4,010 | 3,985 | 3,985 | 4,065 | 3,985 | 10,600 |
| October 29, 2025 | 4,075 | 4,005 | 4,005 | 4,075 | 4,005 | 5,600 |
| October 28, 2025 | 4,150 | 4,075 | 4,075 | 4,160 | 4,050 | 7,400 |
| October 27, 2025 | 4,150 | 4,140 | 4,140 | 4,155 | 4,120 | 5,700 |
| October 24, 2025 | 4,090 | 4,105 | 4,105 | 4,130 | 4,080 | 2,400 |
| October 23, 2025 | 4,080 | 4,080 | 4,080 | 4,100 | 4,050 | 4,100 |
| October 22, 2025 | 4,080 | 4,080 | 4,080 | 4,135 | 4,075 | 4,400 |
| October 21, 2025 | 4,145 | 4,100 | 4,100 | 4,145 | 4,100 | 4,600 |
| October 20, 2025 | 4,130 | 4,105 | 4,105 | 4,150 | 4,095 | 4,300 |
| October 17, 2025 | 4,105 | 4,080 | 4,080 | 4,120 | 4,055 | 6,100 |
| October 16, 2025 | 4,185 | 4,105 | 4,105 | 4,200 | 4,090 | 3,500 |
| October 15, 2025 | 4,080 | 4,120 | 4,120 | 4,140 | 4,055 | 5,500 |
| October 14, 2025 | 4,035 | 4,050 | 4,050 | 4,135 | 4,010 | 12,000 |
| October 10, 2025 | 4,220 | 4,085 | 4,085 | 4,220 | 4,085 | 8,800 |
| October 09, 2025 | 4,265 | 4,220 | 4,220 | 4,265 | 4,165 | 7,700 |
| October 08, 2025 | 4,200 | 4,195 | 4,195 | 4,230 | 4,180 | 7,400 |
| October 07, 2025 | 4,245 | 4,235 | 4,235 | 4,290 | 4,195 | 5,200 |
| October 06, 2025 | 4,200 | 4,285 | 4,285 | 4,290 | 4,150 | 8,500 |
| October 03, 2025 | 4,160 | 4,130 | 4,130 | 4,230 | 4,110 | 5,000 |
| October 02, 2025 | 4,145 | 4,160 | 4,160 | 4,185 | 4,100 | 4,000 |
| October 01, 2025 | 4,215 | 4,115 | 4,115 | 4,215 | 4,080 | 9,200 |
| September 30, 2025 | 4,300 | 4,255 | 4,255 | 4,300 | 4,225 | 4,600 |
| September 29, 2025 | 4,255 | 4,300 | 4,300 | 4,325 | 4,225 | 6,300 |
| September 26, 2025 | 4,335 | 4,315 | 4,315 | 4,345 | 4,295 | 7,600 |
| September 25, 2025 | 4,250 | 4,300 | 4,300 | 4,320 | 4,235 | 11,800 |
| September 24, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,230 | 3,500 |
| September 22, 2025 | 4,280 | 4,265 | 4,265 | 4,310 | 4,245 | 13,100 |
| September 19, 2025 | 4,285 | 4,265 | 4,265 | 4,300 | 4,240 | 9,100 |
| September 18, 2025 | 4,260 | 4,275 | 4,275 | 4,290 | 4,230 | 11,000 |
| September 17, 2025 | 4,270 | 4,260 | 4,260 | 4,270 | 4,190 | 8,700 |
| September 16, 2025 | 4,140 | 4,235 | 4,235 | 4,470 | 4,135 | 35,400 |
| September 12, 2025 | 4,095 | 4,095 | 4,095 | 4,100 | 4,065 | 8,100 |
| September 11, 2025 | 4,075 | 4,095 | 4,095 | 4,100 | 4,055 | 6,800 |
| September 10, 2025 | 4,110 | 4,075 | 4,075 | 4,110 | 4,070 | 4,800 |
| September 09, 2025 | 4,150 | 4,120 | 4,120 | 4,155 | 4,075 | 5,800 |
| September 08, 2025 | 4,120 | 4,150 | 4,150 | 4,170 | 4,100 | 5,200 |
| September 05, 2025 | 4,110 | 4,120 | 4,120 | 4,170 | 4,110 | 6,200 |
| September 04, 2025 | 4,130 | 4,120 | 4,120 | 4,155 | 4,105 | 5,700 |
| September 03, 2025 | 4,110 | 4,140 | 4,140 | 4,200 | 4,105 | 13,400 |
| September 02, 2025 | 4,080 | 4,105 | 4,105 | 4,135 | 4,060 | 6,300 |
| September 01, 2025 | 4,090 | 4,080 | 4,080 | 4,110 | 4,055 | 5,800 |
| August 29, 2025 | 4,100 | 4,140 | 4,140 | 4,155 | 4,080 | 6,000 |
| August 28, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,100 | 4,900 |
| August 27, 2025 | 4,075 | 4,125 | 4,125 | 4,125 | 4,060 | 4,700 |
| August 26, 2025 | 4,150 | 4,105 | 4,105 | 4,150 | 4,080 | 3,900 |
| August 25, 2025 | 4,080 | 4,165 | 4,165 | 4,165 | 4,070 | 5,500 |
| August 22, 2025 | 4,050 | 4,080 | 4,080 | 4,130 | 4,030 | 7,400 |
| August 21, 2025 | 4,035 | 4,050 | 4,050 | 4,100 | 4,000 | 4,900 |
| August 20, 2025 | 4,060 | 4,035 | 4,035 | 4,090 | 4,010 | 6,700 |
| August 19, 2025 | 4,110 | 4,060 | 4,060 | 4,125 | 4,030 | 9,000 |
| August 18, 2025 | 4,075 | 4,090 | 4,090 | 4,110 | 4,010 | 8,500 |
| August 15, 2025 | 3,990 | 4,075 | 4,075 | 4,100 | 3,960 | 8,500 |
| August 14, 2025 | 4,100 | 3,990 | 3,990 | 4,100 | 3,990 | 6,100 |
| August 13, 2025 | 4,250 | 4,140 | 4,140 | 4,250 | 4,135 | 9,900 |
| August 12, 2025 | 4,120 | 4,170 | 4,170 | 4,190 | 4,050 | 8,000 |
| August 08, 2025 | 4,100 | 4,120 | 4,120 | 4,155 | 4,065 | 16,000 |
| August 07, 2025 | 4,005 | 4,060 | 4,060 | 4,060 | 3,965 | 5,600 |
| August 06, 2025 | 3,950 | 3,990 | 3,990 | 4,020 | 3,935 | 3,500 |
| August 05, 2025 | 3,960 | 3,925 | 3,925 | 4,020 | 3,925 | 9,400 |