11,280.00
+10(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11,280 | 11,280 | 11,280 | 11,280 | 11,220 | 51,100 |
| October 23, 2025 | 11,250 | 11,270 | 11,270 | 11,270 | 11,240 | 46,800 |
| October 22, 2025 | 11,250 | 11,260 | 11,260 | 11,260 | 11,240 | 100,900 |
| October 21, 2025 | 11,210 | 11,250 | 11,250 | 11,270 | 11,210 | 98,600 |
| October 20, 2025 | 11,220 | 11,220 | 11,220 | 11,220 | 11,200 | 37,300 |
| October 17, 2025 | 11,200 | 11,200 | 11,200 | 11,230 | 11,180 | 121,600 |
| October 16, 2025 | 11,240 | 11,200 | 11,200 | 11,270 | 11,190 | 218,100 |
| October 15, 2025 | 11,290 | 11,170 | 11,170 | 11,300 | 11,170 | 179,200 |
| October 14, 2025 | 11,350 | 11,300 | 11,300 | 11,360 | 11,300 | 195,300 |
| October 10, 2025 | 11,400 | 11,350 | 11,350 | 11,410 | 11,350 | 179,500 |
| October 09, 2025 | 11,410 | 11,400 | 11,400 | 11,420 | 11,400 | 72,500 |
| October 08, 2025 | 11,430 | 11,420 | 11,420 | 11,430 | 11,410 | 59,500 |
| October 07, 2025 | 11,420 | 11,420 | 11,420 | 11,430 | 11,410 | 97,000 |
| October 06, 2025 | 11,450 | 11,420 | 11,420 | 11,450 | 11,420 | 63,500 |
| October 03, 2025 | 11,440 | 11,430 | 11,430 | 11,440 | 11,420 | 62,500 |
| October 02, 2025 | 11,450 | 11,410 | 11,410 | 11,460 | 11,410 | 228,500 |
| October 01, 2025 | 11,470 | 11,460 | 11,460 | 11,470 | 11,450 | 140,900 |
| September 30, 2025 | 11,470 | 11,460 | 11,460 | 11,480 | 11,460 | 126,100 |
| September 29, 2025 | 11,480 | 11,470 | 11,470 | 11,490 | 11,470 | 73,600 |
| September 26, 2025 | 11,490 | 11,500 | 11,500 | 11,500 | 11,470 | 215,300 |
| September 25, 2025 | 11,500 | 11,490 | 11,490 | 11,500 | 11,490 | 38,000 |
| September 24, 2025 | 11,500 | 11,500 | 11,500 | 11,500 | 11,470 | 108,700 |
| September 22, 2025 | 11,540 | 11,520 | 11,520 | 11,540 | 11,500 | 114,000 |
| September 19, 2025 | 11,530 | 11,560 | 11,560 | 11,560 | 11,520 | 52,300 |
| September 18, 2025 | 11,530 | 11,520 | 11,520 | 11,540 | 11,510 | 33,400 |
| September 17, 2025 | 11,510 | 11,520 | 11,520 | 11,530 | 11,500 | 41,400 |
| September 16, 2025 | 11,520 | 11,520 | 11,520 | 11,540 | 11,510 | 231,000 |
| September 12, 2025 | 11,540 | 11,560 | 11,560 | 11,560 | 11,510 | 43,400 |
| September 11, 2025 | 11,520 | 11,530 | 11,530 | 11,540 | 11,510 | 36,600 |
| September 10, 2025 | 11,560 | 11,530 | 11,530 | 11,560 | 11,530 | 59,500 |
| September 09, 2025 | 11,570 | 11,570 | 11,570 | 11,570 | 11,550 | 17,900 |
| September 08, 2025 | 11,590 | 11,560 | 11,560 | 11,590 | 11,550 | 24,300 |
| September 05, 2025 | 11,570 | 11,590 | 11,590 | 11,590 | 11,570 | 51,100 |
| September 04, 2025 | 11,620 | 11,570 | 11,570 | 11,620 | 11,570 | 151,100 |
| September 03, 2025 | 11,550 | 11,610 | 11,610 | 11,610 | 11,550 | 106,900 |
| September 02, 2025 | 11,570 | 11,550 | 11,550 | 11,590 | 11,540 | 67,800 |
| September 01, 2025 | 11,540 | 11,560 | 11,560 | 11,560 | 11,520 | 47,800 |
| August 29, 2025 | 11,510 | 11,540 | 11,540 | 11,560 | 11,500 | 156,300 |
| August 28, 2025 | 11,460 | 11,480 | 11,480 | 11,490 | 11,440 | 92,500 |
| August 27, 2025 | 11,470 | 11,450 | 11,450 | 11,480 | 11,400 | 148,700 |
| August 26, 2025 | 11,470 | 11,480 | 11,480 | 11,480 | 11,470 | 101,800 |
| August 25, 2025 | 11,480 | 11,470 | 11,470 | 11,480 | 11,470 | 23,800 |
| August 22, 2025 | 11,480 | 11,490 | 11,490 | 11,490 | 11,480 | 19,600 |
| August 21, 2025 | 11,500 | 11,480 | 11,480 | 11,500 | 11,480 | 28,400 |
| August 20, 2025 | 11,480 | 11,480 | 11,480 | 11,490 | 11,480 | 30,700 |
| August 19, 2025 | 11,490 | 11,480 | 11,480 | 11,490 | 11,470 | 58,700 |
| August 18, 2025 | 11,490 | 11,490 | 11,490 | 11,500 | 11,490 | 17,400 |
| August 15, 2025 | 11,500 | 11,500 | 11,500 | 11,510 | 11,490 | 30,100 |
| August 14, 2025 | 11,490 | 11,490 | 11,490 | 11,510 | 11,490 | 26,900 |
| August 13, 2025 | 11,500 | 11,500 | 11,500 | 11,510 | 11,470 | 50,200 |
| August 12, 2025 | 11,500 | 11,490 | 11,490 | 11,510 | 11,470 | 73,000 |
| August 08, 2025 | 11,480 | 11,490 | 11,490 | 11,490 | 11,470 | 24,500 |
| August 07, 2025 | 11,480 | 11,480 | 11,480 | 11,500 | 11,450 | 33,300 |
| August 06, 2025 | 11,480 | 11,470 | 11,470 | 11,480 | 11,460 | 23,900 |
| August 05, 2025 | 11,450 | 11,480 | 11,480 | 11,480 | 11,450 | 32,400 |
| August 04, 2025 | 11,440 | 11,430 | 11,430 | 11,480 | 11,430 | 51,200 |
| August 01, 2025 | 11,490 | 11,440 | 11,440 | 11,500 | 11,440 | 52,400 |
| July 31, 2025 | 11,490 | 11,490 | 11,490 | 11,490 | 11,460 | 52,300 |
| July 30, 2025 | 11,490 | 11,480 | 11,480 | 11,500 | 11,470 | 37,500 |
| July 29, 2025 | 11,460 | 11,470 | 11,470 | 11,490 | 11,450 | 39,500 |