4,272.00
-42(-0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,318 | 4,272 | 4,272 | 4,326 | 4,248 | 436,100 |
| October 16, 2025 | 4,354 | 4,314 | 4,314 | 4,392 | 4,301 | 421,400 |
| October 15, 2025 | 4,296 | 4,328 | 4,328 | 4,347 | 4,285 | 513,600 |
| October 14, 2025 | 4,271 | 4,235 | 4,235 | 4,374 | 4,205 | 1.12M |
| October 10, 2025 | 4,415 | 4,335 | 4,335 | 4,456 | 4,320 | 1.04M |
| October 09, 2025 | 4,317 | 4,437 | 4,437 | 4,459 | 4,317 | 1.35M |
| October 08, 2025 | 4,216 | 4,297 | 4,297 | 4,312 | 4,190 | 1.01M |
| October 07, 2025 | 4,210 | 4,211 | 4,211 | 4,249 | 4,195 | 955,000 |
| October 06, 2025 | 4,175 | 4,159 | 4,159 | 4,224 | 4,126 | 1.54M |
| October 03, 2025 | 3,985 | 4,020 | 4,020 | 4,044 | 3,983 | 681,600 |
| October 02, 2025 | 4,025 | 3,980 | 3,980 | 4,048 | 3,977 | 731,000 |
| October 01, 2025 | 4,060 | 4,007 | 4,007 | 4,080 | 3,960 | 1.47M |
| September 30, 2025 | 4,121 | 4,092 | 4,092 | 4,139 | 4,092 | 960,700 |
| September 29, 2025 | 4,150 | 4,118 | 4,118 | 4,155 | 4,094 | 1.96M |
| September 26, 2025 | 4,118 | 4,139 | 4,139 | 4,163 | 4,094 | 943,700 |
| September 25, 2025 | 4,113 | 4,108 | 4,108 | 4,129 | 4,066 | 766,800 |
| September 24, 2025 | 4,096 | 4,090 | 4,090 | 4,109 | 4,063 | 613,800 |
| September 22, 2025 | 4,038 | 4,092 | 4,092 | 4,110 | 4,037 | 627,000 |
| September 19, 2025 | 4,115 | 4,031 | 4,031 | 4,133 | 4,025 | 1.06M |
| September 18, 2025 | 4,081 | 4,103 | 4,103 | 4,105 | 4,064 | 729,500 |
| September 17, 2025 | 4,081 | 4,103 | 4,103 | 4,105 | 4,064 | 729,500 |
| September 16, 2025 | 4,050 | 4,069 | 4,069 | 4,085 | 4,023 | 510,000 |
| September 12, 2025 | 4,085 | 4,050 | 4,050 | 4,107 | 4,041 | 579,900 |
| September 11, 2025 | 4,085 | 4,050 | 4,050 | 4,107 | 4,041 | 674,300 |
| September 10, 2025 | 4,032 | 4,025 | 4,025 | 4,040 | 4,005 | 582,400 |
| September 09, 2025 | 4,072 | 4,046 | 4,046 | 4,098 | 4,037 | 634,400 |
| September 08, 2025 | 4,036 | 4,055 | 4,055 | 4,055 | 4,005 | 731,500 |
| September 05, 2025 | 4,020 | 4,025 | 4,025 | 4,045 | 4,001 | 889,600 |
| September 04, 2025 | 4,017 | 4,004 | 4,004 | 4,039 | 4,004 | 552,400 |
| September 03, 2025 | 4,010 | 4,016 | 4,016 | 4,069 | 4,008 | 822,800 |
| September 02, 2025 | 4,018 | 4,047 | 4,047 | 4,050 | 4,007 | 577,000 |
| September 01, 2025 | 3,969 | 3,978 | 3,978 | 4,007 | 3,926 | 875,700 |
| August 29, 2025 | 4,006 | 4,009 | 4,009 | 4,040 | 4,000 | 502,700 |
| August 28, 2025 | 4,012 | 4,038 | 4,038 | 4,052 | 3,997 | 476,300 |
| August 27, 2025 | 4,035 | 4,014 | 4,014 | 4,036 | 3,992 | 576,000 |
| August 26, 2025 | 4,021 | 4,030 | 4,030 | 4,064 | 3,996 | 641,200 |
| August 25, 2025 | 3,965 | 4,041 | 4,041 | 4,041 | 3,961 | 855,600 |
| August 22, 2025 | 3,976 | 3,936 | 3,936 | 3,978 | 3,935 | 903,100 |
| August 21, 2025 | 3,987 | 3,976 | 3,976 | 3,992 | 3,956 | 669,300 |
| August 20, 2025 | 4,010 | 3,997 | 3,997 | 4,019 | 3,965 | 792,500 |
| August 19, 2025 | 4,041 | 4,019 | 4,019 | 4,048 | 4,015 | 724,900 |
| August 18, 2025 | 4,040 | 4,041 | 4,041 | 4,046 | 4,012 | 535,400 |
| August 15, 2025 | 4,042 | 4,056 | 4,056 | 4,065 | 4,006 | 661,400 |
| August 14, 2025 | 4,096 | 4,046 | 4,046 | 4,098 | 4,043 | 512,400 |
| August 13, 2025 | 4,102 | 4,106 | 4,106 | 4,134 | 4,087 | 708,600 |
| August 12, 2025 | 4,117 | 4,125 | 4,125 | 4,142 | 4,091 | 716,100 |
| August 08, 2025 | 3,995 | 4,117 | 4,117 | 4,133 | 3,983 | 1.81M |
| August 07, 2025 | 4,240 | 4,125 | 4,125 | 4,350 | 4,111 | 2.09M |
| August 06, 2025 | 4,335 | 4,302 | 4,302 | 4,350 | 4,296 | 645,100 |
| August 05, 2025 | 4,307 | 4,335 | 4,335 | 4,360 | 4,287 | 874,400 |
| August 04, 2025 | 4,200 | 4,268 | 4,268 | 4,283 | 4,200 | 512,400 |
| August 01, 2025 | 4,272 | 4,307 | 4,307 | 4,345 | 4,254 | 835,300 |
| July 31, 2025 | 4,234 | 4,268 | 4,268 | 4,289 | 4,222 | 666,700 |
| July 30, 2025 | 4,203 | 4,185 | 4,185 | 4,203 | 4,160 | 460,500 |
| July 29, 2025 | 4,165 | 4,180 | 4,180 | 4,195 | 4,151 | 620,100 |
| July 28, 2025 | 4,200 | 4,197 | 4,197 | 4,220 | 4,176 | 672,900 |
| July 25, 2025 | 4,173 | 4,177 | 4,177 | 4,177 | 4,136 | 701,100 |
| July 24, 2025 | 4,100 | 4,182 | 4,182 | 4,235 | 4,100 | 1.17M |
| July 23, 2025 | 3,957 | 4,031 | 4,031 | 4,045 | 3,957 | 1.1M |
| July 22, 2025 | 3,900 | 3,876 | 3,876 | 3,919 | 3,835 | 506,300 |