4,474.00
+301(+7.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4,309 | 4,474 | 4,474 | 4,510 | 4,284 | 7.21M |
| October 17, 2025 | 4,190 | 4,173 | 4,173 | 4,289 | 4,152 | 4.31M |
| October 16, 2025 | 4,322 | 4,287 | 4,287 | 4,369 | 4,192 | 6.16M |
| October 15, 2025 | 4,114 | 4,258 | 4,258 | 4,320 | 4,095 | 7.41M |
| October 14, 2025 | 4,247 | 4,062 | 4,062 | 4,377 | 4,062 | 11.9M |
| October 10, 2025 | 4,100 | 4,085 | 4,085 | 4,227 | 4,065 | 9.9M |
| October 09, 2025 | 3,878 | 4,030 | 4,030 | 4,065 | 3,810 | 10.93M |
| October 08, 2025 | 3,586 | 3,680 | 3,680 | 3,700 | 3,548 | 3.94M |
| October 07, 2025 | 3,850 | 3,632 | 3,632 | 3,850 | 3,610 | 6.62M |
| October 06, 2025 | 3,808 | 3,790 | 3,790 | 3,874 | 3,671 | 12.85M |
| October 03, 2025 | 3,154 | 3,178 | 3,178 | 3,187 | 3,106 | 3.33M |
| October 02, 2025 | 3,121 | 3,100 | 3,100 | 3,155 | 3,098 | 2.54M |
| October 01, 2025 | 3,146 | 3,067 | 3,067 | 3,164 | 3,042 | 2.59M |
| September 30, 2025 | 3,081 | 3,157 | 3,157 | 3,169 | 3,080 | 2.22M |
| September 29, 2025 | 3,125 | 3,078 | 3,078 | 3,143 | 3,065 | 2.65M |
| September 26, 2025 | 3,144 | 3,125 | 3,125 | 3,199 | 3,108 | 2.79M |
| September 25, 2025 | 3,123 | 3,177 | 3,177 | 3,216 | 3,097 | 2.81M |
| September 24, 2025 | 3,264 | 3,123 | 3,123 | 3,265 | 3,111 | 3.14M |
| September 22, 2025 | 3,072 | 3,208 | 3,208 | 3,226 | 3,062 | 4.69M |
| September 19, 2025 | 3,145 | 3,064 | 3,064 | 3,179 | 3,012 | 4.74M |
| September 18, 2025 | 3,020 | 3,109 | 3,109 | 3,113 | 3,003 | 3.13M |
| September 17, 2025 | 3,033 | 3,058 | 3,058 | 3,080 | 3,028 | 2.08M |
| September 16, 2025 | 3,030 | 3,037 | 3,037 | 3,065 | 3,019 | 1.46M |
| September 12, 2025 | 3,078 | 3,029 | 3,029 | 3,078 | 2,995 | 2.45M |
| September 11, 2025 | 3,010 | 3,008 | 3,008 | 3,058 | 2,996 | 1.97M |
| September 10, 2025 | 2,976 | 3,010 | 3,010 | 3,010 | 2,951.5 | 2.03M |
| September 09, 2025 | 2,993 | 3,008 | 3,008 | 3,046 | 2,979.5 | 2.35M |
| September 08, 2025 | 2,959 | 2,993.5 | 2,993.5 | 2,994.5 | 2,939.5 | 2.39M |
| September 05, 2025 | 2,899 | 2,930 | 2,930 | 2,933 | 2,885.5 | 1.75M |
| September 04, 2025 | 2,876.5 | 2,867 | 2,867 | 2,900 | 2,865 | 1.76M |
| September 03, 2025 | 2,885.5 | 2,884 | 2,884 | 2,948 | 2,880 | 1.71M |
| September 02, 2025 | 2,909 | 2,909 | 2,909 | 2,910 | 2,880 | 1.99M |
| September 01, 2025 | 2,940 | 2,910 | 2,910 | 2,944 | 2,878.5 | 1.87M |
| August 29, 2025 | 2,990 | 2,958 | 2,958 | 3,011 | 2,958 | 1.93M |
| August 28, 2025 | 2,981.5 | 3,003 | 3,003 | 3,005 | 2,966 | 1.6M |
| August 27, 2025 | 3,018 | 3,013 | 2,979 | 3,030 | 2,996 | 2.51M |
| August 26, 2025 | 3,060 | 3,036 | 3,001.74 | 3,069 | 3,016 | 1.9M |
| August 25, 2025 | 3,030 | 3,073 | 3,038.32 | 3,099 | 3,020 | 2.41M |
| August 22, 2025 | 2,988 | 3,002 | 3,002 | 3,023 | 2,965.5 | 1.66M |
| August 21, 2025 | 3,002 | 2,992 | 2,992 | 3,020 | 2,992 | 1.72M |
| August 20, 2025 | 3,080 | 3,014 | 3,014 | 3,095 | 2,992 | 2.55M |
| August 19, 2025 | 3,050 | 3,058 | 3,058 | 3,087 | 3,037 | 1.49M |
| August 18, 2025 | 3,065 | 3,058 | 3,058 | 3,077 | 3,019 | 1.92M |
| August 15, 2025 | 3,043 | 3,074 | 3,074 | 3,080 | 3,041 | 1.77M |
| August 14, 2025 | 3,132 | 3,033 | 3,033 | 3,144 | 3,032 | 2.59M |
| August 13, 2025 | 3,130 | 3,147 | 3,147 | 3,203 | 3,121 | 2.56M |
| August 12, 2025 | 3,131 | 3,094 | 3,094 | 3,150 | 3,093 | 2.63M |
| August 08, 2025 | 3,085 | 3,120 | 3,120 | 3,155 | 3,065 | 2.65M |
| August 07, 2025 | 3,081 | 3,104 | 3,104 | 3,172 | 3,078 | 2.26M |
| August 06, 2025 | 3,051 | 3,092 | 3,092 | 3,107 | 3,045 | 1.6M |
| August 05, 2025 | 3,080 | 3,053 | 3,053 | 3,140 | 3,051 | 2.56M |
| August 04, 2025 | 3,047 | 3,071 | 3,071 | 3,095 | 3,027 | 3.12M |
| August 01, 2025 | 3,168 | 3,187 | 3,187 | 3,241 | 3,142 | 2.45M |
| July 31, 2025 | 3,168 | 3,182 | 3,182 | 3,228 | 3,165 | 2.06M |
| July 30, 2025 | 3,210 | 3,184 | 3,184 | 3,214 | 3,151 | 2.07M |
| July 29, 2025 | 3,331 | 3,224 | 3,224 | 3,337 | 3,214 | 2.7M |
| July 28, 2025 | 3,315 | 3,331 | 3,331 | 3,384 | 3,307 | 3.91M |
| July 25, 2025 | 3,364 | 3,229 | 3,229 | 3,367 | 3,216 | 4.19M |
| July 24, 2025 | 3,290 | 3,434 | 3,434 | 3,504 | 3,282 | 7.89M |
| July 23, 2025 | 2,999 | 3,239 | 3,239 | 3,247 | 2,997 | 6.17M |