11,450.00
+390(+3.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 11,420 | 11,450 | 11,450 | 11,630 | 11,275 | 2.71M | 
| October 29, 2025 | 11,200 | 11,060 | 11,060 | 11,200 | 11,005 | 816,600 | 
| October 28, 2025 | 11,075 | 10,900 | 10,900 | 11,075 | 10,860 | 518,100 | 
| October 27, 2025 | 11,035 | 11,015 | 11,015 | 11,075 | 10,940 | 514,300 | 
| October 24, 2025 | 10,780 | 10,755 | 10,755 | 10,845 | 10,670 | 400,300 | 
| October 23, 2025 | 10,625 | 10,630 | 10,630 | 10,705 | 10,585 | 456,900 | 
| October 22, 2025 | 10,725 | 10,765 | 10,765 | 10,820 | 10,635 | 486,000 | 
| October 21, 2025 | 11,000 | 10,770 | 10,770 | 11,020 | 10,720 | 579,700 | 
| October 20, 2025 | 10,425 | 10,760 | 10,760 | 10,760 | 10,385 | 676,300 | 
| October 17, 2025 | 10,460 | 10,300 | 10,300 | 10,520 | 10,265 | 580,000 | 
| October 16, 2025 | 10,545 | 10,490 | 10,490 | 10,640 | 10,345 | 782,100 | 
| October 15, 2025 | 10,175 | 10,545 | 10,545 | 10,585 | 10,120 | 630,200 | 
| October 14, 2025 | 10,200 | 10,150 | 10,150 | 10,420 | 10,005 | 687,900 | 
| October 10, 2025 | 10,565 | 10,440 | 10,440 | 10,615 | 10,390 | 731,500 | 
| October 09, 2025 | 10,400 | 10,700 | 10,700 | 10,720 | 10,310 | 921,900 | 
| October 08, 2025 | 10,130 | 10,200 | 10,200 | 10,245 | 10,025 | 524,900 | 
| October 07, 2025 | 10,245 | 10,220 | 10,220 | 10,300 | 10,135 | 727,100 | 
| October 06, 2025 | 10,480 | 10,115 | 10,115 | 10,490 | 10,025 | 1.1M | 
| October 03, 2025 | 9,835 | 9,986 | 9,986 | 9,993 | 9,813 | 394,200 | 
| October 02, 2025 | 9,778 | 9,892 | 9,892 | 9,912 | 9,690 | 532,000 | 
| October 01, 2025 | 9,833 | 9,747 | 9,747 | 9,940 | 9,664 | 647,500 | 
| September 30, 2025 | 9,900 | 9,944 | 9,944 | 9,968 | 9,838 | 485,900 | 
| September 29, 2025 | 9,801 | 9,809 | 9,809 | 9,871 | 9,740 | 408,400 | 
| September 26, 2025 | 9,938 | 9,881 | 9,881 | 10,085 | 9,849 | 879,300 | 
| September 25, 2025 | 9,840 | 9,788 | 9,788 | 9,902 | 9,776 | 594,300 | 
| September 24, 2025 | 9,964 | 9,832 | 9,832 | 10,015 | 9,790 | 823,000 | 
| September 22, 2025 | 9,926 | 9,982 | 9,982 | 10,095 | 9,926 | 448,400 | 
| September 19, 2025 | 10,100 | 9,915 | 9,915 | 10,130 | 9,760 | 934,400 | 
| September 18, 2025 | 9,748 | 9,946 | 9,946 | 10,095 | 9,705 | 640,900 | 
| September 17, 2025 | 9,890 | 9,753 | 9,753 | 9,969 | 9,737 | 451,200 | 
| September 16, 2025 | 10,000 | 10,030 | 10,030 | 10,170 | 9,909 | 703,200 | 
| September 12, 2025 | 9,964 | 9,890 | 9,890 | 10,005 | 9,814 | 701,900 | 
| September 11, 2025 | 9,976 | 9,865 | 9,865 | 10,050 | 9,805 | 954,600 | 
| September 10, 2025 | 9,577 | 9,716 | 9,716 | 9,716 | 9,577 | 548,300 | 
| September 09, 2025 | 9,865 | 9,576 | 9,576 | 9,888 | 9,569 | 535,600 | 
| September 08, 2025 | 9,674 | 9,770 | 9,770 | 9,771 | 9,632 | 507,600 | 
| September 05, 2025 | 9,450 | 9,693 | 9,693 | 9,738 | 9,339 | 852,700 | 
| September 04, 2025 | 9,225 | 9,235 | 9,235 | 9,274 | 9,180 | 406,000 | 
| September 03, 2025 | 9,365 | 9,212 | 9,212 | 9,434 | 9,176 | 511,800 | 
| September 02, 2025 | 9,404 | 9,382 | 9,382 | 9,476 | 9,324 | 418,100 | 
| September 01, 2025 | 9,359 | 9,424 | 9,424 | 9,460 | 9,306 | 387,700 | 
| August 29, 2025 | 9,327 | 9,445 | 9,445 | 9,584 | 9,321 | 681,800 | 
| August 28, 2025 | 9,321 | 9,421 | 9,421 | 9,424 | 9,316 | 385,200 | 
| August 27, 2025 | 9,400 | 9,307 | 9,307 | 9,480 | 9,302 | 530,000 | 
| August 26, 2025 | 9,455 | 9,365 | 9,365 | 9,518 | 9,350 | 916,300 | 
| August 25, 2025 | 9,650 | 9,544 | 9,544 | 9,708 | 9,518 | 549,200 | 
| August 22, 2025 | 9,558 | 9,599 | 9,599 | 9,649 | 9,468 | 463,700 | 
| August 21, 2025 | 9,490 | 9,566 | 9,566 | 9,611 | 9,430 | 472,500 | 
| August 20, 2025 | 9,566 | 9,590 | 9,590 | 9,628 | 9,442 | 920,000 | 
| August 19, 2025 | 9,625 | 9,716 | 9,716 | 9,815 | 9,548 | 893,300 | 
| August 18, 2025 | 9,400 | 9,534 | 9,540 | 9,583 | 9,379 | 586,000 | 
| August 15, 2025 | 9,228 | 9,345 | 9,345 | 9,371 | 9,174 | 535,700 | 
| August 14, 2025 | 9,351 | 9,252 | 9,252 | 9,385 | 9,188 | 593,400 | 
| August 13, 2025 | 9,430 | 9,303 | 9,303 | 9,481 | 9,295 | 1M | 
| August 12, 2025 | 9,340 | 9,325 | 9,325 | 9,430 | 9,254 | 759,600 | 
| August 08, 2025 | 9,228 | 9,277 | 9,277 | 9,388 | 9,190 | 911,200 | 
| August 07, 2025 | 9,080 | 9,130 | 9,130 | 9,289 | 9,031 | 934,500 | 
| August 06, 2025 | 9,115 | 9,109 | 9,109 | 9,174 | 8,971 | 969,700 | 
| August 05, 2025 | 8,790 | 9,037 | 9,037 | 9,196 | 8,724 | 1.96M | 
| August 04, 2025 | 8,502 | 8,607 | 8,607 | 8,648 | 8,395 | 1.31M |