51,760.00
+1040(+2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 51,010 | 51,760 | 51,760 | 52,500 | 51,010 | 254,700 |
| October 23, 2025 | 50,810 | 50,720 | 50,720 | 50,850 | 50,280 | 182,300 |
| October 22, 2025 | 51,210 | 51,550 | 51,550 | 51,840 | 51,030 | 216,000 |
| October 21, 2025 | 52,280 | 51,710 | 51,710 | 52,800 | 51,710 | 300,500 |
| October 20, 2025 | 52,130 | 52,190 | 52,190 | 52,190 | 51,410 | 249,400 |
| October 17, 2025 | 51,210 | 50,180 | 50,180 | 51,690 | 49,850 | 312,000 |
| October 16, 2025 | 51,800 | 51,200 | 51,200 | 52,150 | 51,010 | 240,000 |
| October 15, 2025 | 51,520 | 51,870 | 51,870 | 52,350 | 51,250 | 343,700 |
| October 14, 2025 | 51,280 | 51,020 | 51,020 | 52,680 | 50,910 | 517,500 |
| October 10, 2025 | 52,590 | 52,280 | 52,280 | 53,550 | 52,030 | 432,400 |
| October 09, 2025 | 51,720 | 52,590 | 52,590 | 52,590 | 51,270 | 386,700 |
| October 08, 2025 | 51,350 | 50,600 | 50,600 | 51,500 | 50,070 | 473,400 |
| October 07, 2025 | 52,150 | 51,830 | 51,830 | 52,920 | 51,660 | 528,900 |
| October 06, 2025 | 50,900 | 51,440 | 51,440 | 51,660 | 50,580 | 824,100 |
| October 03, 2025 | 47,090 | 48,320 | 48,320 | 48,900 | 47,010 | 768,200 |
| October 02, 2025 | 46,810 | 46,590 | 46,590 | 46,950 | 46,200 | 543,200 |
| October 01, 2025 | 45,520 | 45,410 | 45,410 | 46,150 | 45,010 | 445,900 |
| September 30, 2025 | 45,580 | 45,430 | 45,430 | 46,060 | 45,080 | 432,000 |
| September 29, 2025 | 44,510 | 44,180 | 44,180 | 45,290 | 44,120 | 388,400 |
| September 26, 2025 | 43,710 | 45,000 | 45,000 | 45,100 | 43,570 | 551,000 |
| September 25, 2025 | 44,010 | 44,240 | 44,240 | 44,500 | 43,580 | 643,300 |
| September 24, 2025 | 43,120 | 43,500 | 43,500 | 43,960 | 43,060 | 748,600 |
| September 22, 2025 | 43,800 | 44,500 | 44,500 | 44,680 | 43,720 | 704,400 |
| September 19, 2025 | 46,120 | 44,430 | 44,430 | 46,170 | 44,250 | 561,900 |
| September 18, 2025 | 45,580 | 46,200 | 46,200 | 46,700 | 45,500 | 468,600 |
| September 17, 2025 | 44,400 | 45,380 | 45,380 | 45,520 | 44,400 | 410,900 |
| September 16, 2025 | 44,720 | 45,180 | 45,180 | 45,550 | 44,520 | 321,400 |
| September 12, 2025 | 45,100 | 44,950 | 44,950 | 45,380 | 44,610 | 324,200 |
| September 11, 2025 | 44,000 | 44,650 | 44,650 | 44,730 | 43,890 | 286,900 |
| September 10, 2025 | 43,760 | 43,910 | 43,910 | 43,910 | 43,150 | 317,100 |
| September 09, 2025 | 44,300 | 44,120 | 44,120 | 44,600 | 43,880 | 264,800 |
| September 08, 2025 | 45,120 | 44,230 | 44,230 | 45,270 | 44,200 | 239,800 |
| September 05, 2025 | 44,330 | 44,780 | 44,780 | 45,020 | 44,330 | 232,800 |
| September 04, 2025 | 44,200 | 44,170 | 44,170 | 44,600 | 44,040 | 287,400 |
| September 03, 2025 | 44,270 | 44,480 | 44,480 | 45,190 | 44,250 | 343,700 |
| September 02, 2025 | 44,800 | 44,970 | 44,970 | 45,100 | 44,540 | 255,500 |
| September 01, 2025 | 44,700 | 44,700 | 44,700 | 45,010 | 44,140 | 226,400 |
| August 29, 2025 | 45,540 | 45,600 | 45,600 | 46,330 | 45,460 | 249,800 |
| August 28, 2025 | 45,640 | 45,360 | 45,360 | 46,250 | 45,040 | 264,000 |
| August 27, 2025 | 45,000 | 45,370 | 45,370 | 45,370 | 44,840 | 197,000 |
| August 26, 2025 | 45,450 | 45,000 | 45,000 | 45,580 | 44,950 | 376,700 |
| August 25, 2025 | 45,070 | 45,860 | 45,860 | 45,980 | 45,050 | 321,200 |
| August 22, 2025 | 44,270 | 44,950 | 44,950 | 45,220 | 44,120 | 517,900 |
| August 21, 2025 | 45,280 | 44,990 | 44,990 | 45,500 | 44,960 | 389,700 |
| August 20, 2025 | 46,590 | 45,500 | 45,500 | 46,890 | 45,470 | 419,300 |
| August 19, 2025 | 46,500 | 46,600 | 46,600 | 46,730 | 46,320 | 488,900 |
| August 18, 2025 | 47,800 | 46,640 | 46,640 | 48,020 | 46,640 | 429,100 |
| August 15, 2025 | 48,550 | 48,130 | 48,130 | 49,370 | 47,960 | 363,300 |
| August 14, 2025 | 49,910 | 47,860 | 47,860 | 50,120 | 47,860 | 560,400 |
| August 13, 2025 | 49,860 | 50,080 | 50,080 | 50,940 | 49,680 | 299,400 |
| August 12, 2025 | 49,740 | 49,870 | 49,870 | 50,300 | 48,880 | 516,800 |
| August 08, 2025 | 52,680 | 50,000 | 50,000 | 53,680 | 47,900 | 663,400 |
| August 07, 2025 | 51,110 | 51,710 | 51,710 | 52,230 | 51,070 | 198,500 |
| August 06, 2025 | 51,610 | 51,520 | 51,520 | 52,050 | 51,450 | 138,600 |
| August 05, 2025 | 51,780 | 51,610 | 51,610 | 52,180 | 51,280 | 143,200 |
| August 04, 2025 | 51,530 | 51,770 | 51,770 | 52,090 | 51,030 | 187,300 |
| August 01, 2025 | 52,500 | 52,300 | 52,300 | 53,280 | 51,680 | 349,600 |
| July 31, 2025 | 52,500 | 52,700 | 52,700 | 53,050 | 52,450 | 208,200 |
| July 30, 2025 | 53,680 | 52,900 | 52,900 | 53,730 | 52,860 | 160,800 |
| July 29, 2025 | 54,350 | 53,750 | 53,750 | 54,530 | 53,520 | 168,800 |