4,604.00
-56(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4,656 | 4,598 | 4,598 | 4,656 | 4,585 | 949,000 |
| November 13, 2025 | 4,605 | 4,660 | 4,660 | 4,672 | 4,585 | 1.02M |
| November 12, 2025 | 4,557 | 4,600 | 4,600 | 4,612 | 4,546 | 1.21M |
| November 11, 2025 | 4,550 | 4,557 | 4,557 | 4,571 | 4,530 | 1.22M |
| November 10, 2025 | 4,460 | 4,517 | 4,517 | 4,542 | 4,439 | 1.55M |
| November 07, 2025 | 4,390 | 4,422 | 4,422 | 4,427 | 4,347 | 2.63M |
| November 06, 2025 | 4,437 | 4,435 | 4,435 | 4,469 | 4,394 | 2.57M |
| November 05, 2025 | 4,500 | 4,382 | 4,382 | 4,562 | 4,330 | 6.7M |
| November 04, 2025 | 5,034 | 4,989 | 4,989 | 5,041 | 4,941 | 929,500 |
| October 31, 2025 | 5,105 | 5,031 | 5,031 | 5,143 | 5,000 | 856,900 |
| October 30, 2025 | 5,143 | 5,144 | 5,144 | 5,215 | 5,101 | 1.27M |
| October 29, 2025 | 5,105 | 5,168 | 5,168 | 5,235 | 5,055 | 1.92M |
| October 28, 2025 | 5,168 | 5,030 | 5,030 | 5,168 | 5,010 | 889,400 |
| October 27, 2025 | 5,101 | 5,179 | 5,179 | 5,179 | 5,070 | 1.13M |
| October 24, 2025 | 4,884 | 4,951 | 4,951 | 4,969 | 4,859 | 548,800 |
| October 23, 2025 | 4,854 | 4,876 | 4,876 | 4,885 | 4,828 | 610,800 |
| October 22, 2025 | 4,891 | 4,915 | 4,915 | 4,936 | 4,861 | 483,200 |
| October 21, 2025 | 4,784 | 4,832 | 4,832 | 4,854 | 4,772 | 613,600 |
| October 20, 2025 | 4,787 | 4,756 | 4,756 | 4,787 | 4,732 | 416,600 |
| October 17, 2025 | 4,706 | 4,696 | 4,696 | 4,765 | 4,696 | 388,200 |
| October 16, 2025 | 4,748 | 4,776 | 4,776 | 4,789 | 4,733 | 376,800 |
| October 15, 2025 | 4,719 | 4,740 | 4,740 | 4,766 | 4,700 | 456,100 |
| October 14, 2025 | 4,553 | 4,649 | 4,649 | 4,695 | 4,553 | 750,900 |
| October 10, 2025 | 4,790 | 4,662 | 4,662 | 4,806 | 4,662 | 812,200 |
| October 09, 2025 | 4,828 | 4,780 | 4,780 | 4,832 | 4,770 | 479,200 |
| October 08, 2025 | 4,820 | 4,813 | 4,813 | 4,842 | 4,773 | 535,500 |
| October 07, 2025 | 4,800 | 4,785 | 4,785 | 4,809 | 4,749 | 557,500 |
| October 06, 2025 | 4,892 | 4,776 | 4,776 | 4,932 | 4,751 | 908,000 |
| October 03, 2025 | 4,662 | 4,752 | 4,752 | 4,762 | 4,654 | 635,700 |
| October 02, 2025 | 4,600 | 4,654 | 4,654 | 4,699 | 4,597 | 545,500 |
| October 01, 2025 | 4,635 | 4,602 | 4,602 | 4,648 | 4,537 | 973,400 |
| September 30, 2025 | 4,660 | 4,734 | 4,734 | 4,734 | 4,659 | 714,900 |
| September 29, 2025 | 4,736 | 4,681 | 4,681 | 4,744 | 4,659 | 533,600 |
| September 26, 2025 | 4,800 | 4,801 | 4,801 | 4,815 | 4,750 | 542,400 |
| September 25, 2025 | 4,776 | 4,778 | 4,778 | 4,816 | 4,754 | 499,900 |
| September 24, 2025 | 4,783 | 4,735 | 4,735 | 4,783 | 4,724 | 520,100 |
| September 22, 2025 | 4,743 | 4,713 | 4,713 | 4,772 | 4,705 | 580,300 |
| September 19, 2025 | 4,851 | 4,729 | 4,729 | 4,863 | 4,707 | 518,100 |
| September 18, 2025 | 4,802 | 4,818 | 4,818 | 4,850 | 4,762 | 381,000 |
| September 17, 2025 | 4,811 | 4,773 | 4,773 | 4,812 | 4,754 | 637,200 |
| September 16, 2025 | 4,899 | 4,870 | 4,870 | 4,908 | 4,866 | 463,400 |
| September 12, 2025 | 4,965 | 4,900 | 4,900 | 4,965 | 4,867 | 674,500 |
| September 11, 2025 | 4,882 | 4,895 | 4,895 | 4,925 | 4,852 | 454,900 |
| September 10, 2025 | 4,901 | 4,881 | 4,881 | 4,911 | 4,845 | 510,600 |
| September 09, 2025 | 4,915 | 4,927 | 4,927 | 4,972 | 4,897 | 624,900 |
| September 08, 2025 | 4,863 | 4,924 | 4,924 | 4,924 | 4,832 | 906,200 |
| September 05, 2025 | 4,762 | 4,802 | 4,802 | 4,819 | 4,748 | 604,900 |
| September 04, 2025 | 4,597 | 4,707 | 4,707 | 4,723 | 4,570 | 680,100 |
| September 03, 2025 | 4,604 | 4,577 | 4,577 | 4,645 | 4,572 | 363,400 |
| September 02, 2025 | 4,600 | 4,620 | 4,620 | 4,631 | 4,583 | 348,200 |
| September 01, 2025 | 4,552 | 4,576 | 4,576 | 4,602 | 4,528 | 479,200 |
| August 29, 2025 | 4,622 | 4,580 | 4,580 | 4,647 | 4,580 | 567,900 |
| August 28, 2025 | 4,625 | 4,651 | 4,651 | 4,663 | 4,610 | 440,100 |
| August 27, 2025 | 4,630 | 4,622 | 4,622 | 4,642 | 4,590 | 371,900 |
| August 26, 2025 | 4,657 | 4,644 | 4,644 | 4,675 | 4,605 | 397,000 |
| August 25, 2025 | 4,670 | 4,682 | 4,682 | 4,716 | 4,659 | 571,300 |
| August 22, 2025 | 4,614 | 4,606 | 4,606 | 4,625 | 4,572 | 501,600 |
| August 21, 2025 | 4,580 | 4,619 | 4,619 | 4,627 | 4,541 | 689,000 |
| August 20, 2025 | 4,725 | 4,580 | 4,580 | 4,730 | 4,574 | 766,800 |
| August 19, 2025 | 4,755 | 4,708 | 4,708 | 4,760 | 4,640 | 856,800 |