5,070.00
+90(+1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,995 | 5,070 | 5,070 | 5,160 | 4,935 | 22,800 |
| October 16, 2025 | 4,970 | 4,980 | 4,980 | 5,040 | 4,910 | 8,800 |
| October 15, 2025 | 4,835 | 4,945 | 4,945 | 4,980 | 4,830 | 6,500 |
| October 14, 2025 | 4,870 | 4,780 | 4,780 | 4,935 | 4,780 | 29,000 |
| October 10, 2025 | 5,140 | 4,940 | 4,940 | 5,140 | 4,940 | 31,400 |
| October 09, 2025 | 5,310 | 5,140 | 5,140 | 5,350 | 5,090 | 26,000 |
| October 08, 2025 | 5,190 | 5,260 | 5,260 | 5,300 | 5,050 | 63,900 |
| October 07, 2025 | 5,400 | 5,450 | 5,450 | 5,450 | 5,170 | 50,600 |
| October 06, 2025 | 5,150 | 5,200 | 5,200 | 5,250 | 5,030 | 27,800 |
| October 03, 2025 | 4,985 | 4,840 | 4,840 | 4,985 | 4,830 | 9,600 |
| October 02, 2025 | 4,920 | 4,915 | 4,915 | 4,950 | 4,845 | 7,200 |
| October 01, 2025 | 5,120 | 4,860 | 4,860 | 5,120 | 4,830 | 23,800 |
| September 30, 2025 | 5,070 | 5,070 | 5,070 | 5,160 | 5,040 | 7,300 |
| September 29, 2025 | 5,170 | 5,070 | 5,070 | 5,180 | 5,060 | 7,800 |
| September 26, 2025 | 5,100 | 5,080 | 5,080 | 5,240 | 5,050 | 18,600 |
| September 25, 2025 | 5,080 | 5,050 | 5,050 | 5,160 | 5,030 | 4,900 |
| September 24, 2025 | 4,990 | 5,080 | 5,080 | 5,090 | 4,965 | 9,000 |
| September 22, 2025 | 5,060 | 5,040 | 5,040 | 5,170 | 4,990 | 11,700 |
| September 19, 2025 | 4,970 | 5,010 | 5,010 | 5,020 | 4,970 | 8,900 |
| September 18, 2025 | 5,050 | 5,010 | 5,010 | 5,070 | 4,985 | 8,900 |
| September 17, 2025 | 5,170 | 5,030 | 5,030 | 5,170 | 5,030 | 8,900 |
| September 16, 2025 | 5,150 | 5,150 | 5,150 | 5,150 | 5,090 | 5,700 |
| September 12, 2025 | 5,140 | 5,110 | 5,110 | 5,150 | 5,080 | 3,700 |
| September 11, 2025 | 5,120 | 5,140 | 5,140 | 5,220 | 5,100 | 2,000 |
| September 10, 2025 | 5,090 | 5,120 | 5,120 | 5,200 | 5,090 | 8,500 |
| September 09, 2025 | 5,140 | 5,140 | 5,140 | 5,180 | 5,050 | 7,500 |
| September 08, 2025 | 5,200 | 5,100 | 5,100 | 5,280 | 5,050 | 6,900 |
| September 05, 2025 | 4,935 | 5,130 | 5,130 | 5,170 | 4,935 | 14,100 |
| September 04, 2025 | 4,985 | 4,950 | 4,950 | 4,990 | 4,890 | 14,400 |
| September 03, 2025 | 5,080 | 4,985 | 4,985 | 5,110 | 4,885 | 25,200 |
| September 02, 2025 | 5,140 | 5,180 | 5,180 | 5,200 | 5,100 | 3,300 |
| September 01, 2025 | 5,290 | 5,140 | 5,140 | 5,290 | 5,110 | 12,400 |
| August 29, 2025 | 4,995 | 5,340 | 5,340 | 5,340 | 4,980 | 18,600 |
| August 28, 2025 | 5,000 | 5,030 | 5,030 | 5,070 | 4,895 | 6,600 |
| August 27, 2025 | 5,100 | 5,020 | 5,020 | 5,100 | 5,010 | 10,000 |
| August 26, 2025 | 5,220 | 5,110 | 5,110 | 5,220 | 5,070 | 10,700 |
| August 25, 2025 | 5,130 | 5,220 | 5,220 | 5,260 | 5,130 | 9,400 |
| August 22, 2025 | 5,040 | 5,090 | 5,090 | 5,130 | 5,040 | 6,400 |
| August 21, 2025 | 5,020 | 5,040 | 5,040 | 5,100 | 5,020 | 7,000 |
| August 20, 2025 | 5,280 | 5,100 | 5,100 | 5,280 | 5,090 | 10,400 |
| August 19, 2025 | 5,340 | 5,280 | 5,280 | 5,380 | 5,280 | 4,700 |
| August 18, 2025 | 5,450 | 5,390 | 5,390 | 5,450 | 5,280 | 16,100 |
| August 15, 2025 | 5,220 | 5,470 | 5,470 | 5,490 | 5,210 | 19,000 |
| August 14, 2025 | 5,170 | 5,250 | 5,250 | 5,320 | 5,040 | 15,600 |
| August 13, 2025 | 5,390 | 5,270 | 5,270 | 5,460 | 5,270 | 9,200 |
| August 12, 2025 | 5,410 | 5,360 | 5,360 | 5,530 | 5,340 | 7,300 |
| August 08, 2025 | 5,400 | 5,310 | 5,310 | 5,400 | 5,260 | 12,900 |
| August 07, 2025 | 5,190 | 5,420 | 5,420 | 5,470 | 5,150 | 19,700 |
| August 06, 2025 | 5,080 | 5,160 | 5,160 | 5,190 | 5,050 | 7,300 |
| August 05, 2025 | 4,950 | 5,050 | 5,050 | 5,110 | 4,950 | 14,700 |
| August 04, 2025 | 4,920 | 5,120 | 5,120 | 5,140 | 4,855 | 9,600 |
| August 01, 2025 | 5,100 | 5,090 | 5,090 | 5,120 | 5,030 | 6,500 |
| July 31, 2025 | 4,980 | 5,120 | 5,120 | 5,170 | 4,980 | 13,100 |
| July 30, 2025 | 4,975 | 4,940 | 4,940 | 4,995 | 4,900 | 5,400 |
| July 29, 2025 | 4,965 | 4,955 | 4,955 | 4,970 | 4,860 | 9,100 |
| July 28, 2025 | 4,920 | 4,940 | 4,940 | 5,030 | 4,875 | 12,400 |
| July 25, 2025 | 4,945 | 4,875 | 4,875 | 4,945 | 4,835 | 7,500 |
| July 24, 2025 | 4,925 | 4,945 | 4,945 | 4,945 | 4,815 | 7,800 |
| July 23, 2025 | 4,905 | 4,910 | 4,910 | 4,965 | 4,805 | 13,800 |
| July 22, 2025 | 4,625 | 4,890 | 4,890 | 4,915 | 4,625 | 25,100 |