5,940.00
-100(-1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,890 | 225,900 |
| October 16, 2025 | 6,010 | 6,040 | 6,040 | 6,120 | 5,960 | 368,500 |
| October 15, 2025 | 5,840 | 6,090 | 6,090 | 6,090 | 5,740 | 666,700 |
| October 14, 2025 | 5,610 | 5,800 | 5,800 | 5,960 | 5,560 | 1.6M |
| October 10, 2025 | 5,430 | 5,210 | 5,210 | 5,460 | 5,160 | 466,500 |
| October 09, 2025 | 5,450 | 5,510 | 5,510 | 5,560 | 5,450 | 288,700 |
| October 08, 2025 | 5,410 | 5,370 | 5,370 | 5,440 | 5,320 | 196,000 |
| October 07, 2025 | 5,370 | 5,310 | 5,310 | 5,380 | 5,290 | 282,700 |
| October 06, 2025 | 5,340 | 5,310 | 5,310 | 5,340 | 5,240 | 403,900 |
| October 03, 2025 | 5,070 | 5,050 | 5,050 | 5,090 | 5,040 | 103,000 |
| October 02, 2025 | 5,040 | 5,040 | 5,040 | 5,090 | 5,000 | 202,800 |
| October 01, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,050 | 190,900 |
| September 30, 2025 | 5,190 | 5,180 | 5,180 | 5,230 | 5,160 | 195,700 |
| September 29, 2025 | 5,300 | 5,210 | 5,210 | 5,300 | 5,190 | 156,200 |
| September 26, 2025 | 5,280 | 5,290 | 5,290 | 5,370 | 5,260 | 233,800 |
| September 25, 2025 | 5,200 | 5,300 | 5,300 | 5,310 | 5,180 | 204,100 |
| September 24, 2025 | 5,210 | 5,170 | 5,170 | 5,210 | 5,100 | 237,100 |
| September 22, 2025 | 5,290 | 5,250 | 5,250 | 5,300 | 5,210 | 157,900 |
| September 19, 2025 | 5,360 | 5,260 | 5,260 | 5,380 | 5,210 | 200,400 |
| September 18, 2025 | 5,330 | 5,320 | 5,320 | 5,360 | 5,280 | 120,300 |
| September 17, 2025 | 5,410 | 5,310 | 5,310 | 5,440 | 5,310 | 122,600 |
| September 16, 2025 | 5,420 | 5,440 | 5,440 | 5,480 | 5,420 | 123,500 |
| September 12, 2025 | 5,470 | 5,450 | 5,450 | 5,500 | 5,440 | 203,100 |
| September 11, 2025 | 5,370 | 5,440 | 5,440 | 5,560 | 5,370 | 364,200 |
| September 10, 2025 | 5,330 | 5,330 | 5,330 | 5,370 | 5,300 | 146,300 |
| September 09, 2025 | 5,330 | 5,330 | 5,330 | 5,390 | 5,300 | 156,900 |
| September 08, 2025 | 5,340 | 5,320 | 5,320 | 5,370 | 5,300 | 158,900 |
| September 05, 2025 | 5,180 | 5,270 | 5,270 | 5,290 | 5,160 | 252,400 |
| September 04, 2025 | 5,100 | 5,120 | 5,120 | 5,190 | 5,090 | 216,500 |
| September 03, 2025 | 5,080 | 5,080 | 5,080 | 5,120 | 5,060 | 176,900 |
| September 02, 2025 | 5,110 | 5,090 | 5,090 | 5,110 | 5,070 | 121,300 |
| September 01, 2025 | 5,100 | 5,080 | 5,080 | 5,110 | 5,050 | 136,100 |
| August 29, 2025 | 5,190 | 5,160 | 5,160 | 5,230 | 5,160 | 128,100 |
| August 28, 2025 | 5,190 | 5,230 | 5,230 | 5,240 | 5,170 | 146,000 |
| August 27, 2025 | 5,210 | 5,190 | 5,190 | 5,230 | 5,190 | 151,800 |
| August 26, 2025 | 5,270 | 5,230 | 5,230 | 5,270 | 5,210 | 98,800 |
| August 25, 2025 | 5,170 | 5,250 | 5,250 | 5,270 | 5,160 | 195,800 |
| August 22, 2025 | 5,150 | 5,130 | 5,130 | 5,170 | 5,110 | 211,900 |
| August 21, 2025 | 5,150 | 5,150 | 5,150 | 5,160 | 5,120 | 203,100 |
| August 20, 2025 | 5,340 | 5,170 | 5,170 | 5,340 | 5,170 | 302,800 |
| August 19, 2025 | 5,440 | 5,330 | 5,330 | 5,440 | 5,220 | 715,100 |
| August 18, 2025 | 5,440 | 5,480 | 5,480 | 5,510 | 5,430 | 153,900 |
| August 15, 2025 | 5,420 | 5,470 | 5,470 | 5,500 | 5,420 | 212,100 |
| August 14, 2025 | 5,500 | 5,430 | 5,430 | 5,520 | 5,410 | 218,700 |
| August 13, 2025 | 5,490 | 5,500 | 5,500 | 5,510 | 5,440 | 332,400 |
| August 12, 2025 | 5,570 | 5,440 | 5,440 | 5,580 | 5,400 | 424,000 |
| August 08, 2025 | 5,490 | 5,520 | 5,520 | 5,550 | 5,450 | 247,400 |
| August 07, 2025 | 5,480 | 5,490 | 5,490 | 5,530 | 5,450 | 161,100 |
| August 06, 2025 | 5,440 | 5,540 | 5,540 | 5,620 | 5,440 | 330,600 |
| August 05, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,410 | 149,600 |
| August 04, 2025 | 5,330 | 5,400 | 5,400 | 5,420 | 5,320 | 189,600 |
| August 01, 2025 | 5,450 | 5,430 | 5,430 | 5,490 | 5,380 | 290,300 |
| July 31, 2025 | 5,370 | 5,420 | 5,420 | 5,440 | 5,360 | 567,500 |
| July 30, 2025 | 5,340 | 5,320 | 5,320 | 5,370 | 5,280 | 252,900 |
| July 29, 2025 | 5,270 | 5,320 | 5,320 | 5,350 | 5,250 | 235,900 |
| July 28, 2025 | 5,320 | 5,300 | 5,300 | 5,360 | 5,270 | 262,400 |
| July 25, 2025 | 5,360 | 5,250 | 5,250 | 5,370 | 5,240 | 430,100 |
| July 24, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,380 | 411,300 |
| July 23, 2025 | 5,180 | 5,340 | 5,340 | 5,440 | 5,150 | 1.29M |
| July 22, 2025 | 4,765 | 4,795 | 4,795 | 4,825 | 4,750 | 187,600 |