4,290.00
-95(-2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,385 | 4,290 | 4,290 | 4,385 | 4,265 | 15,700 |
| October 16, 2025 | 4,400 | 4,385 | 4,385 | 4,455 | 4,370 | 13,200 |
| October 15, 2025 | 4,260 | 4,400 | 4,400 | 4,400 | 4,260 | 11,400 |
| October 14, 2025 | 4,335 | 4,260 | 4,260 | 4,370 | 4,235 | 16,700 |
| October 10, 2025 | 4,400 | 4,350 | 4,350 | 4,420 | 4,335 | 29,000 |
| October 09, 2025 | 4,485 | 4,475 | 4,475 | 4,530 | 4,450 | 12,000 |
| October 08, 2025 | 4,460 | 4,440 | 4,440 | 4,540 | 4,430 | 16,500 |
| October 07, 2025 | 4,410 | 4,450 | 4,450 | 4,475 | 4,390 | 16,200 |
| October 06, 2025 | 4,510 | 4,455 | 4,455 | 4,540 | 4,425 | 14,600 |
| October 03, 2025 | 4,370 | 4,370 | 4,370 | 4,445 | 4,330 | 23,800 |
| October 02, 2025 | 4,465 | 4,375 | 4,375 | 4,550 | 4,370 | 21,700 |
| October 01, 2025 | 4,555 | 4,465 | 4,465 | 4,555 | 4,450 | 29,700 |
| September 30, 2025 | 4,575 | 4,595 | 4,595 | 4,635 | 4,575 | 16,400 |
| September 29, 2025 | 4,670 | 4,575 | 4,575 | 4,670 | 4,570 | 22,600 |
| September 26, 2025 | 4,555 | 4,650 | 4,650 | 4,650 | 4,550 | 37,000 |
| September 25, 2025 | 4,490 | 4,520 | 4,520 | 4,530 | 4,470 | 17,000 |
| September 24, 2025 | 4,450 | 4,445 | 4,445 | 4,465 | 4,405 | 13,500 |
| September 22, 2025 | 4,445 | 4,450 | 4,450 | 4,480 | 4,410 | 18,000 |
| September 19, 2025 | 4,460 | 4,445 | 4,445 | 4,515 | 4,395 | 26,800 |
| September 18, 2025 | 4,445 | 4,455 | 4,455 | 4,460 | 4,390 | 16,000 |
| September 17, 2025 | 4,445 | 4,455 | 4,455 | 4,460 | 4,390 | 16,000 |
| September 16, 2025 | 4,460 | 4,475 | 4,475 | 4,490 | 4,420 | 15,300 |
| September 12, 2025 | 4,435 | 4,415 | 4,415 | 4,460 | 4,380 | 17,900 |
| September 11, 2025 | 4,350 | 4,420 | 4,420 | 4,420 | 4,350 | 11,700 |
| September 10, 2025 | 4,395 | 4,390 | 4,390 | 4,465 | 4,375 | 9,800 |
| September 09, 2025 | 4,410 | 4,405 | 4,405 | 4,460 | 4,395 | 14,700 |
| September 08, 2025 | 4,420 | 4,410 | 4,410 | 4,435 | 4,375 | 21,100 |
| September 05, 2025 | 4,510 | 4,420 | 4,420 | 4,555 | 4,380 | 32,500 |
| September 04, 2025 | 4,325 | 4,490 | 4,490 | 4,505 | 4,325 | 66,600 |
| September 03, 2025 | 4,300 | 4,280 | 4,280 | 4,320 | 4,205 | 25,300 |
| September 02, 2025 | 4,225 | 4,295 | 4,295 | 4,310 | 4,180 | 30,400 |
| September 01, 2025 | 4,065 | 4,175 | 4,175 | 4,175 | 4,035 | 17,300 |
| August 29, 2025 | 4,095 | 4,075 | 4,075 | 4,095 | 4,025 | 12,000 |
| August 28, 2025 | 4,065 | 4,095 | 4,095 | 4,120 | 4,045 | 11,800 |
| August 27, 2025 | 4,045 | 4,065 | 4,065 | 4,075 | 4,040 | 12,100 |
| August 26, 2025 | 4,130 | 4,060 | 4,060 | 4,130 | 4,055 | 14,000 |
| August 25, 2025 | 4,125 | 4,120 | 4,120 | 4,150 | 4,110 | 9,600 |
| August 22, 2025 | 4,140 | 4,125 | 4,125 | 4,175 | 4,100 | 11,500 |
| August 21, 2025 | 4,120 | 4,120 | 4,120 | 4,170 | 4,100 | 12,500 |
| August 20, 2025 | 4,215 | 4,140 | 4,140 | 4,215 | 4,130 | 11,800 |
| August 19, 2025 | 4,170 | 4,205 | 4,205 | 4,245 | 4,165 | 16,600 |
| August 18, 2025 | 4,165 | 4,170 | 4,170 | 4,210 | 4,140 | 26,700 |
| August 15, 2025 | 4,170 | 4,175 | 4,175 | 4,195 | 4,150 | 14,500 |
| August 14, 2025 | 4,220 | 4,215 | 4,215 | 4,235 | 4,190 | 14,000 |
| August 13, 2025 | 4,325 | 4,275 | 4,275 | 4,325 | 4,255 | 19,900 |
| August 12, 2025 | 4,260 | 4,320 | 4,320 | 4,325 | 4,240 | 38,200 |
| August 08, 2025 | 4,180 | 4,250 | 4,250 | 4,270 | 4,180 | 29,700 |
| August 07, 2025 | 4,215 | 4,180 | 4,180 | 4,295 | 4,155 | 40,800 |
| August 06, 2025 | 4,210 | 4,150 | 4,150 | 4,250 | 4,065 | 78,600 |
| August 05, 2025 | 3,860 | 3,930 | 3,930 | 3,950 | 3,860 | 35,100 |
| August 04, 2025 | 3,885 | 3,845 | 3,845 | 3,885 | 3,840 | 18,000 |
| August 01, 2025 | 3,880 | 3,940 | 3,940 | 3,980 | 3,850 | 32,000 |
| July 31, 2025 | 3,925 | 3,905 | 3,905 | 3,930 | 3,865 | 27,300 |
| July 30, 2025 | 3,995 | 3,910 | 3,910 | 4,045 | 3,910 | 99,700 |
| July 29, 2025 | 3,885 | 3,945 | 3,945 | 3,945 | 3,885 | 25,500 |
| July 28, 2025 | 3,945 | 3,915 | 3,915 | 4,005 | 3,900 | 72,700 |
| July 25, 2025 | 3,705 | 3,750 | 3,750 | 3,790 | 3,700 | 20,800 |
| July 24, 2025 | 3,690 | 3,725 | 3,725 | 3,740 | 3,680 | 21,600 |
| July 23, 2025 | 3,670 | 3,690 | 3,690 | 3,710 | 3,595 | 28,200 |
| July 22, 2025 | 3,610 | 3,620 | 3,620 | 3,675 | 3,595 | 19,100 |