4,555.00
+70(+1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,540 | 4,485 | 4,485 | 4,540 | 4,475 | 15,500 |
| October 16, 2025 | 4,480 | 4,510 | 4,510 | 4,565 | 4,480 | 20,900 |
| October 15, 2025 | 4,420 | 4,480 | 4,480 | 4,500 | 4,400 | 16,700 |
| October 14, 2025 | 4,375 | 4,395 | 4,395 | 4,445 | 4,345 | 32,600 |
| October 10, 2025 | 4,490 | 4,445 | 4,445 | 4,550 | 4,445 | 25,100 |
| October 09, 2025 | 4,495 | 4,560 | 4,560 | 4,560 | 4,490 | 23,800 |
| October 08, 2025 | 4,520 | 4,505 | 4,505 | 4,550 | 4,505 | 24,600 |
| October 07, 2025 | 4,520 | 4,520 | 4,520 | 4,560 | 4,505 | 21,900 |
| October 06, 2025 | 4,565 | 4,520 | 4,520 | 4,565 | 4,465 | 25,800 |
| October 03, 2025 | 4,415 | 4,425 | 4,425 | 4,490 | 4,415 | 24,700 |
| October 02, 2025 | 4,465 | 4,445 | 4,445 | 4,485 | 4,405 | 27,600 |
| October 01, 2025 | 4,590 | 4,465 | 4,465 | 4,645 | 4,445 | 76,300 |
| September 30, 2025 | 4,710 | 4,660 | 4,660 | 4,745 | 4,650 | 26,400 |
| September 29, 2025 | 4,705 | 4,710 | 4,710 | 4,760 | 4,660 | 45,100 |
| September 26, 2025 | 4,750 | 4,805 | 4,805 | 4,825 | 4,715 | 66,400 |
| September 25, 2025 | 4,635 | 4,720 | 4,720 | 4,730 | 4,620 | 118,800 |
| September 24, 2025 | 4,530 | 4,520 | 4,520 | 4,530 | 4,495 | 22,900 |
| September 22, 2025 | 4,495 | 4,500 | 4,500 | 4,515 | 4,490 | 17,400 |
| September 19, 2025 | 4,515 | 4,515 | 4,515 | 4,530 | 4,465 | 59,600 |
| September 18, 2025 | 4,485 | 4,480 | 4,480 | 4,505 | 4,475 | 27,100 |
| September 17, 2025 | 4,480 | 4,490 | 4,490 | 4,510 | 4,470 | 25,500 |
| September 16, 2025 | 4,465 | 4,510 | 4,510 | 4,510 | 4,465 | 29,600 |
| September 12, 2025 | 4,525 | 4,465 | 4,465 | 4,525 | 4,455 | 35,400 |
| September 11, 2025 | 4,495 | 4,505 | 4,505 | 4,525 | 4,485 | 16,900 |
| September 10, 2025 | 4,465 | 4,510 | 4,510 | 4,515 | 4,465 | 25,400 |
| September 09, 2025 | 4,520 | 4,485 | 4,485 | 4,545 | 4,470 | 24,900 |
| September 08, 2025 | 4,515 | 4,500 | 4,500 | 4,520 | 4,475 | 33,100 |
| September 05, 2025 | 4,500 | 4,520 | 4,520 | 4,545 | 4,495 | 38,500 |
| September 04, 2025 | 4,365 | 4,490 | 4,490 | 4,500 | 4,365 | 64,200 |
| September 03, 2025 | 4,365 | 4,375 | 4,375 | 4,420 | 4,360 | 55,600 |
| September 02, 2025 | 4,375 | 4,365 | 4,365 | 4,390 | 4,355 | 36,600 |
| September 01, 2025 | 4,385 | 4,340 | 4,340 | 4,385 | 4,330 | 25,300 |
| August 29, 2025 | 4,340 | 4,385 | 4,385 | 4,410 | 4,340 | 27,500 |
| August 28, 2025 | 4,335 | 4,340 | 4,340 | 4,345 | 4,310 | 28,800 |
| August 27, 2025 | 4,325 | 4,320 | 4,320 | 4,335 | 4,300 | 19,600 |
| August 26, 2025 | 4,390 | 4,315 | 4,315 | 4,390 | 4,315 | 25,900 |
| August 25, 2025 | 4,420 | 4,390 | 4,390 | 4,460 | 4,375 | 55,900 |
| August 22, 2025 | 4,310 | 4,380 | 4,380 | 4,380 | 4,305 | 56,800 |
| August 21, 2025 | 4,290 | 4,310 | 4,310 | 4,330 | 4,270 | 18,300 |
| August 20, 2025 | 4,290 | 4,300 | 4,300 | 4,325 | 4,285 | 38,400 |
| August 19, 2025 | 4,325 | 4,305 | 4,305 | 4,325 | 4,300 | 25,100 |
| August 18, 2025 | 4,295 | 4,320 | 4,320 | 4,325 | 4,265 | 32,500 |
| August 15, 2025 | 4,220 | 4,305 | 4,305 | 4,305 | 4,220 | 38,500 |
| August 14, 2025 | 4,225 | 4,220 | 4,220 | 4,265 | 4,200 | 31,500 |
| August 13, 2025 | 4,260 | 4,225 | 4,225 | 4,300 | 4,215 | 54,900 |
| August 12, 2025 | 4,170 | 4,230 | 4,230 | 4,250 | 4,125 | 140,500 |
| August 08, 2025 | 4,155 | 4,150 | 4,150 | 4,155 | 4,100 | 49,500 |
| August 07, 2025 | 4,105 | 4,160 | 4,160 | 4,160 | 4,100 | 29,900 |
| August 06, 2025 | 4,075 | 4,115 | 4,115 | 4,120 | 4,065 | 32,600 |
| August 05, 2025 | 4,080 | 4,095 | 4,095 | 4,100 | 4,065 | 32,000 |
| August 04, 2025 | 4,075 | 4,105 | 4,105 | 4,105 | 4,055 | 19,900 |
| August 01, 2025 | 4,100 | 4,130 | 4,130 | 4,135 | 4,095 | 40,700 |
| July 31, 2025 | 4,065 | 4,085 | 4,085 | 4,085 | 4,025 | 43,200 |
| July 30, 2025 | 4,020 | 4,045 | 4,045 | 4,085 | 4,005 | 39,700 |
| July 29, 2025 | 4,010 | 4,025 | 4,025 | 4,025 | 3,990 | 24,000 |
| July 28, 2025 | 4,055 | 4,035 | 4,035 | 4,065 | 4,015 | 25,500 |
| July 25, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 4,035 | 17,100 |
| July 24, 2025 | 3,980 | 4,055 | 4,055 | 4,060 | 3,980 | 64,900 |
| July 23, 2025 | 3,920 | 3,975 | 3,975 | 3,990 | 3,915 | 52,700 |
| July 22, 2025 | 3,960 | 3,915 | 3,915 | 3,975 | 3,905 | 38,400 |