4,720.00
-100(-2.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,795 | 4,720 | 4,720 | 4,810 | 4,690 | 44,700 |
| November 06, 2025 | 4,900 | 4,820 | 4,820 | 4,915 | 4,790 | 86,600 |
| November 05, 2025 | 4,970 | 4,845 | 4,845 | 4,985 | 4,755 | 97,700 |
| November 04, 2025 | 4,870 | 5,140 | 5,140 | 5,210 | 4,870 | 139,300 |
| October 31, 2025 | 4,915 | 4,870 | 4,870 | 4,915 | 4,810 | 51,000 |
| October 30, 2025 | 4,830 | 4,880 | 4,880 | 4,895 | 4,820 | 61,000 |
| October 29, 2025 | 4,890 | 4,830 | 4,830 | 4,920 | 4,815 | 74,700 |
| October 28, 2025 | 4,980 | 4,855 | 4,855 | 5,010 | 4,840 | 72,800 |
| October 27, 2025 | 5,100 | 5,080 | 5,080 | 5,140 | 5,050 | 54,100 |
| October 24, 2025 | 4,975 | 4,985 | 4,985 | 5,010 | 4,945 | 47,500 |
| October 23, 2025 | 4,920 | 4,970 | 4,970 | 5,010 | 4,915 | 67,500 |
| October 22, 2025 | 5,130 | 4,990 | 4,990 | 5,150 | 4,930 | 179,700 |
| October 21, 2025 | 5,160 | 5,170 | 5,170 | 5,310 | 5,150 | 180,800 |
| October 20, 2025 | 4,895 | 5,100 | 5,100 | 5,170 | 4,855 | 165,200 |
| October 17, 2025 | 4,765 | 4,825 | 4,825 | 4,880 | 4,750 | 111,700 |
| October 16, 2025 | 4,650 | 4,815 | 4,815 | 4,825 | 4,650 | 116,500 |
| October 15, 2025 | 4,500 | 4,610 | 4,610 | 4,625 | 4,500 | 67,500 |
| October 14, 2025 | 4,520 | 4,460 | 4,460 | 4,660 | 4,450 | 103,500 |
| October 10, 2025 | 4,615 | 4,570 | 4,570 | 4,645 | 4,545 | 70,300 |
| October 09, 2025 | 4,680 | 4,680 | 4,680 | 4,685 | 4,595 | 65,600 |
| October 08, 2025 | 4,725 | 4,625 | 4,625 | 4,790 | 4,610 | 94,700 |
| October 07, 2025 | 4,890 | 4,780 | 4,780 | 4,950 | 4,750 | 145,500 |
| October 06, 2025 | 4,800 | 4,890 | 4,890 | 4,935 | 4,735 | 216,400 |
| October 03, 2025 | 4,385 | 4,670 | 4,670 | 4,670 | 4,340 | 249,600 |
| October 02, 2025 | 4,175 | 4,325 | 4,325 | 4,410 | 4,175 | 146,000 |
| October 01, 2025 | 4,085 | 4,135 | 4,135 | 4,150 | 4,015 | 97,300 |
| September 30, 2025 | 4,060 | 4,120 | 4,120 | 4,140 | 4,055 | 52,800 |
| September 29, 2025 | 4,095 | 4,080 | 4,080 | 4,145 | 4,080 | 40,200 |
| September 26, 2025 | 4,115 | 4,145 | 4,145 | 4,155 | 4,110 | 68,900 |
| September 25, 2025 | 4,160 | 4,150 | 4,150 | 4,175 | 4,125 | 48,900 |
| September 24, 2025 | 4,160 | 4,150 | 4,150 | 4,180 | 4,125 | 52,700 |
| September 22, 2025 | 4,120 | 4,175 | 4,175 | 4,195 | 4,120 | 58,900 |
| September 19, 2025 | 4,200 | 4,120 | 4,120 | 4,215 | 4,085 | 170,100 |
| September 18, 2025 | 4,160 | 4,190 | 4,190 | 4,200 | 4,125 | 88,800 |
| September 17, 2025 | 4,125 | 4,115 | 4,115 | 4,150 | 4,085 | 88,800 |
| September 16, 2025 | 4,120 | 4,155 | 4,155 | 4,185 | 4,115 | 73,100 |
| September 12, 2025 | 4,150 | 4,120 | 4,120 | 4,175 | 4,105 | 45,200 |
| September 11, 2025 | 4,090 | 4,135 | 4,135 | 4,150 | 4,090 | 45,200 |
| September 10, 2025 | 4,085 | 4,105 | 4,105 | 4,120 | 4,065 | 18,800 |
| September 09, 2025 | 4,115 | 4,100 | 4,100 | 4,125 | 4,070 | 41,800 |
| September 08, 2025 | 4,045 | 4,080 | 4,080 | 4,095 | 4,045 | 41,400 |
| September 05, 2025 | 3,980 | 4,040 | 4,040 | 4,055 | 3,980 | 38,500 |
| September 04, 2025 | 3,990 | 3,980 | 3,980 | 4,005 | 3,945 | 43,600 |
| September 03, 2025 | 4,015 | 3,990 | 3,990 | 4,065 | 3,980 | 55,100 |
| September 02, 2025 | 4,040 | 4,030 | 4,030 | 4,110 | 4,030 | 43,700 |
| September 01, 2025 | 4,070 | 4,020 | 4,020 | 4,125 | 4,010 | 57,700 |
| August 29, 2025 | 4,050 | 4,060 | 4,060 | 4,095 | 4,040 | 51,300 |
| August 28, 2025 | 4,055 | 4,055 | 4,055 | 4,100 | 4,040 | 41,500 |
| August 27, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,055 | 32,800 |
| August 26, 2025 | 4,060 | 4,105 | 4,105 | 4,125 | 4,055 | 52,300 |
| August 25, 2025 | 4,075 | 4,100 | 4,100 | 4,120 | 4,050 | 54,200 |
| August 22, 2025 | 4,000 | 4,030 | 4,030 | 4,040 | 3,980 | 40,100 |
| August 21, 2025 | 4,050 | 3,995 | 3,995 | 4,070 | 3,990 | 40,300 |
| August 20, 2025 | 4,085 | 4,070 | 4,070 | 4,095 | 4,050 | 52,600 |
| August 19, 2025 | 4,040 | 4,085 | 4,085 | 4,115 | 4,025 | 63,800 |
| August 18, 2025 | 4,015 | 4,030 | 4,030 | 4,050 | 4,015 | 40,700 |
| August 15, 2025 | 4,040 | 4,025 | 4,025 | 4,065 | 3,995 | 43,200 |
| August 14, 2025 | 4,015 | 4,040 | 4,040 | 4,100 | 4,005 | 45,700 |
| August 13, 2025 | 4,050 | 4,055 | 4,055 | 4,100 | 4,040 | 57,800 |
| August 12, 2025 | 4,010 | 4,045 | 4,045 | 4,050 | 3,980 | 82,400 |