4,545.00
+55(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,534 | 4,490 | 4,490 | 4,603 | 4,490 | 9.69M |
| October 16, 2025 | 4,605 | 4,602 | 4,602 | 4,640 | 4,543 | 14.18M |
| October 15, 2025 | 4,310 | 4,505 | 4,505 | 4,510 | 4,283 | 18.86M |
| October 14, 2025 | 4,360 | 4,249 | 4,249 | 4,381 | 4,222 | 11.34M |
| October 10, 2025 | 4,555 | 4,407 | 4,407 | 4,555 | 4,390 | 10.63M |
| October 09, 2025 | 4,600 | 4,568 | 4,568 | 4,623 | 4,506 | 16.48M |
| October 08, 2025 | 4,503 | 4,477 | 4,477 | 4,528 | 4,444 | 13.59M |
| October 07, 2025 | 4,520 | 4,473 | 4,473 | 4,532 | 4,381 | 21.59M |
| October 06, 2025 | 4,500 | 4,476 | 4,476 | 4,509 | 4,352 | 29.03M |
| October 03, 2025 | 4,120 | 4,293 | 4,293 | 4,320 | 4,114 | 38.44M |
| October 02, 2025 | 3,895 | 3,900 | 3,900 | 3,913 | 3,837 | 10.69M |
| October 01, 2025 | 3,883 | 3,875 | 3,875 | 3,899 | 3,826 | 13.77M |
| September 30, 2025 | 3,955 | 3,930 | 3,930 | 3,956 | 3,914 | 11.43M |
| September 29, 2025 | 3,928 | 3,918 | 3,918 | 3,938 | 3,895 | 10.93M |
| September 26, 2025 | 3,984 | 3,936 | 3,936 | 3,993 | 3,922 | 10.14M |
| September 25, 2025 | 4,100 | 4,021 | 4,021 | 4,112 | 4,005 | 6.86M |
| September 24, 2025 | 3,888 | 4,030 | 4,030 | 4,039 | 3,868 | 19.35M |
| September 22, 2025 | 3,841 | 3,847 | 3,847 | 3,892 | 3,832 | 18.9M |
| September 19, 2025 | 3,960 | 3,879 | 3,879 | 3,990 | 3,852 | 17.73M |
| September 18, 2025 | 3,970 | 3,956 | 3,956 | 4,000 | 3,956 | 11.81M |
| September 17, 2025 | 3,986 | 3,966 | 3,966 | 4,005 | 3,940 | 10.44M |
| September 16, 2025 | 4,088 | 4,052 | 4,052 | 4,088 | 4,008 | 13.79M |
| September 12, 2025 | 4,130 | 4,091 | 4,091 | 4,131 | 4,068 | 11.91M |
| September 11, 2025 | 4,017 | 4,099 | 4,099 | 4,105 | 4,004 | 10.17M |
| September 10, 2025 | 3,970 | 4,090 | 4,090 | 4,101 | 3,956 | 10.06M |
| September 09, 2025 | 3,950 | 3,968 | 3,968 | 4,035 | 3,945 | 10.67M |
| September 08, 2025 | 3,963 | 3,931 | 3,931 | 3,963 | 3,904 | 9.94M |
| September 05, 2025 | 3,864 | 3,896 | 3,896 | 3,902 | 3,835 | 11.73M |
| September 04, 2025 | 3,860 | 3,833 | 3,833 | 3,885 | 3,822 | 11.14M |
| September 03, 2025 | 3,900 | 3,830 | 3,830 | 3,914 | 3,824 | 12.93M |
| September 02, 2025 | 3,962 | 3,969 | 3,969 | 3,992 | 3,946 | 5.54M |
| September 01, 2025 | 4,010 | 3,982 | 3,982 | 4,041 | 3,960 | 9.3M |
| August 29, 2025 | 4,100 | 4,049 | 4,049 | 4,118 | 4,049 | 10.15M |
| August 28, 2025 | 4,020 | 4,114 | 4,114 | 4,119 | 4,016 | 10.55M |
| August 27, 2025 | 4,068 | 4,049 | 4,049 | 4,074 | 4,020 | 5.74M |
| August 26, 2025 | 4,051 | 4,066 | 4,066 | 4,093 | 4,043 | 5.88M |
| August 25, 2025 | 4,150 | 4,114 | 4,114 | 4,163 | 4,096 | 7.11M |
| August 22, 2025 | 4,128 | 4,145 | 4,145 | 4,182 | 4,121 | 4.5M |
| August 21, 2025 | 4,150 | 4,106 | 4,106 | 4,159 | 4,106 | 9.6M |
| August 20, 2025 | 4,217 | 4,160 | 4,160 | 4,235 | 4,137 | 6.77M |
| August 19, 2025 | 4,285 | 4,267 | 4,267 | 4,313 | 4,258 | 7.87M |
| August 18, 2025 | 4,259 | 4,267 | 4,267 | 4,283 | 4,253 | 8.66M |
| August 15, 2025 | 4,240 | 4,268 | 4,268 | 4,273 | 4,217 | 7.2M |
| August 14, 2025 | 4,250 | 4,202 | 4,202 | 4,270 | 4,172 | 8.45M |
| August 13, 2025 | 4,336 | 4,311 | 4,311 | 4,341 | 4,280 | 11.96M |
| August 12, 2025 | 4,253 | 4,293 | 4,293 | 4,326 | 4,244 | 14.57M |
| August 08, 2025 | 4,266 | 4,228 | 4,228 | 4,307 | 4,216 | 14.61M |
| August 07, 2025 | 4,151 | 4,207 | 4,207 | 4,239 | 4,151 | 14.09M |
| August 06, 2025 | 4,120 | 4,151 | 4,151 | 4,197 | 4,115 | 11.8M |
| August 05, 2025 | 4,150 | 4,126 | 4,126 | 4,193 | 4,126 | 15.89M |
| August 04, 2025 | 4,102 | 4,145 | 4,145 | 4,196 | 4,082 | 26.4M |
| August 01, 2025 | 4,368 | 4,283 | 4,283 | 4,378 | 4,260 | 35.06M |
| July 31, 2025 | 4,661 | 4,697 | 4,697 | 4,697 | 4,605 | 11.45M |
| July 30, 2025 | 4,497 | 4,591 | 4,591 | 4,606 | 4,487 | 10.29M |
| July 29, 2025 | 4,499 | 4,457 | 4,457 | 4,509 | 4,434 | 11.43M |
| July 28, 2025 | 4,595 | 4,527 | 4,527 | 4,599 | 4,517 | 9.59M |
| July 25, 2025 | 4,585 | 4,614 | 4,614 | 4,663 | 4,574 | 10.52M |
| July 24, 2025 | 4,500 | 4,623 | 4,623 | 4,690 | 4,494 | 18.69M |
| July 23, 2025 | 4,480 | 4,450 | 4,450 | 4,525 | 4,406 | 18.59M |
| July 22, 2025 | 4,368 | 4,410 | 4,410 | 4,486 | 4,366 | 14.54M |