5,413.00
+72(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,346 | 5,341 | 5,341 | 5,388 | 5,313 | 2.48M |
| October 16, 2025 | 5,453 | 5,387 | 5,387 | 5,468 | 5,356 | 2.54M |
| October 15, 2025 | 5,233 | 5,375 | 5,375 | 5,393 | 5,233 | 2.8M |
| October 14, 2025 | 5,238 | 5,163 | 5,163 | 5,293 | 5,120 | 3.34M |
| October 10, 2025 | 5,355 | 5,325 | 5,325 | 5,370 | 5,313 | 4.32M |
| October 09, 2025 | 5,415 | 5,411 | 5,411 | 5,415 | 5,361 | 2.42M |
| October 08, 2025 | 5,390 | 5,394 | 5,394 | 5,440 | 5,378 | 2.62M |
| October 07, 2025 | 5,340 | 5,370 | 5,370 | 5,370 | 5,302 | 2.61M |
| October 06, 2025 | 5,383 | 5,320 | 5,320 | 5,416 | 5,291 | 3.19M |
| October 03, 2025 | 5,140 | 5,189 | 5,189 | 5,189 | 5,125 | 1.72M |
| October 02, 2025 | 5,128 | 5,119 | 5,119 | 5,155 | 5,078 | 2.08M |
| October 01, 2025 | 5,100 | 5,128 | 5,128 | 5,141 | 5,054 | 3.53M |
| September 30, 2025 | 5,080 | 5,160 | 5,160 | 5,178 | 5,069 | 3.8M |
| September 29, 2025 | 5,200 | 5,072 | 5,072 | 5,201 | 5,059 | 4.45M |
| September 26, 2025 | 5,370 | 5,311 | 5,216 | 5,390 | 5,311 | 3.64M |
| September 25, 2025 | 5,352 | 5,359 | 5,263.14 | 5,391 | 5,311 | 3.38M |
| September 24, 2025 | 5,296 | 5,309 | 5,214.04 | 5,322 | 5,225 | 3M |
| September 22, 2025 | 5,219 | 5,270 | 5,175.73 | 5,276 | 5,218 | 1.77M |
| September 19, 2025 | 5,153 | 5,219 | 5,125.65 | 5,266 | 5,151 | 4.01M |
| September 18, 2025 | 5,210 | 5,160 | 5,067.7 | 5,215 | 5,153 | 2.97M |
| September 17, 2025 | 5,205 | 5,211 | 5,117.79 | 5,232 | 5,135 | 2.97M |
| September 16, 2025 | 5,258 | 5,233 | 5,139.4 | 5,280 | 5,220 | 2.12M |
| September 12, 2025 | 5,293 | 5,227 | 5,227 | 5,299 | 5,227 | 2.97M |
| September 11, 2025 | 5,205 | 5,218 | 5,218 | 5,231 | 5,166 | 1.81M |
| September 10, 2025 | 5,184 | 5,190 | 5,190 | 5,233 | 5,161 | 2.41M |
| September 09, 2025 | 5,224 | 5,226 | 5,226 | 5,265 | 5,198 | 2.16M |
| September 08, 2025 | 5,210 | 5,205 | 5,205 | 5,244 | 5,147 | 2.22M |
| September 05, 2025 | 5,070 | 5,133 | 5,133 | 5,142 | 5,054 | 2.46M |
| September 04, 2025 | 4,998 | 5,033 | 5,033 | 5,045 | 4,976 | 1.64M |
| September 03, 2025 | 5,044 | 4,993 | 4,993 | 5,067 | 4,954 | 3.11M |
| September 02, 2025 | 4,990 | 5,029 | 5,029 | 5,031 | 4,976 | 2.1M |
| September 01, 2025 | 4,962 | 4,973 | 4,973 | 5,013 | 4,923 | 2.16M |
| August 29, 2025 | 5,071 | 5,038 | 5,038 | 5,075 | 5,009 | 2.79M |
| August 28, 2025 | 4,975 | 5,076 | 5,076 | 5,076 | 4,954 | 2.91M |
| August 27, 2025 | 5,005 | 4,967 | 4,967 | 5,010 | 4,946 | 2.26M |
| August 26, 2025 | 5,013 | 5,016 | 5,016 | 5,051 | 4,984 | 7.44M |
| August 25, 2025 | 4,981 | 5,038 | 5,038 | 5,064 | 4,972 | 2.54M |
| August 22, 2025 | 4,932 | 4,939 | 4,939 | 4,981 | 4,916 | 2.42M |
| August 21, 2025 | 4,952 | 4,932 | 4,932 | 4,964 | 4,922 | 1.9M |
| August 20, 2025 | 5,021 | 4,943 | 4,943 | 5,036 | 4,915 | 3.58M |
| August 19, 2025 | 5,054 | 5,050 | 5,050 | 5,119 | 5,018 | 4.32M |
| August 18, 2025 | 5,051 | 5,003 | 5,003 | 5,068 | 4,994 | 3.27M |
| August 15, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,973 | 3.2M |
| August 14, 2025 | 5,018 | 4,978 | 4,978 | 5,042 | 4,955 | 3.37M |
| August 13, 2025 | 4,987 | 5,094 | 5,094 | 5,112 | 4,983 | 4.55M |
| August 12, 2025 | 4,936 | 4,934 | 4,934 | 4,979 | 4,911 | 3.99M |
| August 08, 2025 | 4,885 | 4,936 | 4,936 | 4,968 | 4,872 | 3.81M |
| August 07, 2025 | 4,758 | 4,839 | 4,839 | 4,839 | 4,753 | 2.53M |
| August 06, 2025 | 4,749 | 4,815 | 4,815 | 4,903 | 4,748 | 4.88M |
| August 05, 2025 | 4,813 | 4,749 | 4,749 | 4,815 | 4,749 | 3.78M |
| August 04, 2025 | 4,742 | 4,789 | 4,789 | 4,801 | 4,723 | 3.4M |
| August 01, 2025 | 4,935 | 4,913 | 4,913 | 4,981 | 4,896 | 3.75M |
| July 31, 2025 | 4,818 | 4,865 | 4,865 | 4,905 | 4,803 | 5.01M |
| July 30, 2025 | 4,922 | 4,791 | 4,791 | 4,972 | 4,786 | 8.65M |
| July 29, 2025 | 5,349 | 5,022 | 5,022 | 5,370 | 4,942 | 8.78M |
| July 28, 2025 | 5,384 | 5,323 | 5,323 | 5,384 | 5,300 | 2.93M |
| July 25, 2025 | 5,420 | 5,397 | 5,397 | 5,425 | 5,360 | 3.27M |
| July 24, 2025 | 5,330 | 5,469 | 5,469 | 5,474 | 5,310 | 4.71M |
| July 23, 2025 | 5,210 | 5,323 | 5,323 | 5,327 | 5,157 | 6.88M |
| July 22, 2025 | 4,950 | 5,013 | 5,013 | 5,015 | 4,940 | 3.92M |