4,744.00
-40(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,758 | 4,744 | 4,744 | 4,783 | 4,720 | 686,100 |
| October 16, 2025 | 4,817 | 4,784 | 4,784 | 4,851 | 4,776 | 765,800 |
| October 15, 2025 | 4,684 | 4,797 | 4,797 | 4,815 | 4,684 | 875,300 |
| October 14, 2025 | 4,698 | 4,658 | 4,658 | 4,770 | 4,618 | 1.63M |
| October 10, 2025 | 4,910 | 4,768 | 4,768 | 4,944 | 4,760 | 1.39M |
| October 09, 2025 | 4,951 | 4,984 | 4,984 | 4,984 | 4,913 | 1.07M |
| October 08, 2025 | 4,899 | 4,881 | 4,881 | 4,912 | 4,846 | 1M |
| October 07, 2025 | 4,850 | 4,891 | 4,891 | 4,905 | 4,815 | 1.2M |
| October 06, 2025 | 4,850 | 4,880 | 4,880 | 4,890 | 4,780 | 1.58M |
| October 03, 2025 | 4,638 | 4,661 | 4,661 | 4,697 | 4,623 | 1.07M |
| October 02, 2025 | 4,655 | 4,610 | 4,610 | 4,697 | 4,589 | 945,800 |
| October 01, 2025 | 4,681 | 4,669 | 4,669 | 4,707 | 4,614 | 1.13M |
| September 30, 2025 | 4,664 | 4,743 | 4,743 | 4,743 | 4,661 | 1.44M |
| September 29, 2025 | 4,730 | 4,663 | 4,663 | 4,730 | 4,625 | 1.17M |
| September 26, 2025 | 4,746 | 4,725 | 4,725 | 4,751 | 4,676 | 1.8M |
| September 25, 2025 | 4,710 | 4,747 | 4,747 | 4,747 | 4,671 | 1.99M |
| September 24, 2025 | 4,670 | 4,653 | 4,653 | 4,675 | 4,591 | 1.25M |
| September 22, 2025 | 4,651 | 4,691 | 4,691 | 4,729 | 4,651 | 1.17M |
| September 19, 2025 | 4,650 | 4,666 | 4,666 | 4,710 | 4,600 | 2.73M |
| September 18, 2025 | 4,599 | 4,630 | 4,630 | 4,675 | 4,560 | 1.51M |
| September 17, 2025 | 4,514 | 4,536 | 4,536 | 4,573 | 4,500 | 1.51M |
| September 16, 2025 | 4,568 | 4,484 | 4,484 | 4,576 | 4,461 | 1.72M |
| September 12, 2025 | 4,496 | 4,517 | 4,517 | 4,539 | 4,471 | 1.7M |
| September 11, 2025 | 4,558 | 4,548 | 4,548 | 4,581 | 4,506 | 1.39M |
| September 10, 2025 | 4,584 | 4,546 | 4,546 | 4,600 | 4,528 | 1.83M |
| September 09, 2025 | 4,795 | 4,614 | 4,614 | 4,813 | 4,551 | 2.52M |
| September 08, 2025 | 4,821 | 4,815 | 4,815 | 4,836 | 4,756 | 1.04M |
| September 05, 2025 | 4,800 | 4,785 | 4,785 | 4,822 | 4,755 | 1.15M |
| September 04, 2025 | 4,726 | 4,741 | 4,741 | 4,764 | 4,713 | 1.26M |
| September 03, 2025 | 4,780 | 4,687 | 4,687 | 4,790 | 4,657 | 1.62M |
| September 02, 2025 | 4,768 | 4,790 | 4,790 | 4,836 | 4,743 | 1.34M |
| September 01, 2025 | 4,697 | 4,768 | 4,768 | 4,816 | 4,697 | 2.16M |
| August 29, 2025 | 4,696 | 4,697 | 4,697 | 4,718 | 4,664 | 1.36M |
| August 28, 2025 | 4,639 | 4,649 | 4,649 | 4,657 | 4,601 | 717,200 |
| August 27, 2025 | 4,596 | 4,622 | 4,622 | 4,634 | 4,554 | 998,400 |
| August 26, 2025 | 4,681 | 4,640 | 4,640 | 4,695 | 4,595 | 1.57M |
| August 25, 2025 | 4,739 | 4,711 | 4,711 | 4,750 | 4,658 | 1.1M |
| August 22, 2025 | 4,590 | 4,645 | 4,645 | 4,698 | 4,583 | 1.02M |
| August 21, 2025 | 4,550 | 4,660 | 4,660 | 4,707 | 4,532 | 1.76M |
| August 20, 2025 | 4,575 | 4,580 | 4,580 | 4,603 | 4,485 | 1.42M |
| August 19, 2025 | 4,598 | 4,584 | 4,584 | 4,610 | 4,516 | 1.63M |
| August 18, 2025 | 4,550 | 4,528 | 4,528 | 4,558 | 4,491 | 1.4M |
| August 15, 2025 | 4,550 | 4,555 | 4,555 | 4,590 | 4,521 | 1.4M |
| August 14, 2025 | 4,520 | 4,550 | 4,550 | 4,604 | 4,507 | 1.78M |
| August 13, 2025 | 4,498 | 4,583 | 4,583 | 4,585 | 4,486 | 1.84M |
| August 12, 2025 | 4,450 | 4,458 | 4,458 | 4,544 | 4,428 | 2.59M |
| August 08, 2025 | 4,396 | 4,524 | 4,524 | 4,564 | 4,253 | 6.04M |
| August 07, 2025 | 3,983 | 3,976 | 3,976 | 3,989 | 3,922 | 1.9M |
| August 06, 2025 | 3,900 | 3,922 | 3,922 | 3,945 | 3,878 | 1.24M |
| August 05, 2025 | 3,906 | 3,862 | 3,862 | 3,910 | 3,858 | 835,800 |
| August 04, 2025 | 3,827 | 3,854 | 3,854 | 3,854 | 3,784 | 971,600 |
| August 01, 2025 | 3,860 | 3,900 | 3,900 | 3,935 | 3,858 | 1.35M |
| July 31, 2025 | 3,820 | 3,876 | 3,876 | 3,878 | 3,818 | 921,300 |
| July 30, 2025 | 3,769 | 3,814 | 3,814 | 3,821 | 3,745 | 1.24M |
| July 29, 2025 | 3,811 | 3,775 | 3,775 | 3,819 | 3,753 | 1.09M |
| July 28, 2025 | 3,860 | 3,861 | 3,861 | 3,892 | 3,852 | 1.31M |
| July 25, 2025 | 3,845 | 3,835 | 3,835 | 3,909 | 3,835 | 1.27M |
| July 24, 2025 | 3,970 | 3,881 | 3,881 | 4,000 | 3,848 | 2.08M |
| July 23, 2025 | 3,843 | 3,900 | 3,900 | 3,937 | 3,786 | 2.68M |
| July 22, 2025 | 3,699 | 3,684 | 3,684 | 3,712 | 3,657 | 1.06M |