4,175.00
+130(+3.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,075 | 4,175 | 4,175 | 4,265 | 4,070 | 18,600 |
| October 29, 2025 | 4,075 | 4,045 | 4,045 | 4,175 | 4,020 | 12,000 |
| October 28, 2025 | 4,055 | 4,070 | 4,070 | 4,135 | 4,050 | 12,300 |
| October 27, 2025 | 4,005 | 4,055 | 4,055 | 4,055 | 3,955 | 7,100 |
| October 24, 2025 | 3,940 | 3,975 | 3,975 | 3,980 | 3,915 | 3,100 |
| October 23, 2025 | 3,885 | 3,905 | 3,905 | 3,925 | 3,885 | 4,000 |
| October 22, 2025 | 3,845 | 3,870 | 3,870 | 3,875 | 3,845 | 6,300 |
| October 21, 2025 | 3,820 | 3,825 | 3,825 | 3,845 | 3,800 | 8,300 |
| October 20, 2025 | 3,810 | 3,820 | 3,820 | 3,885 | 3,810 | 4,000 |
| October 17, 2025 | 3,830 | 3,795 | 3,795 | 3,845 | 3,790 | 3,100 |
| October 16, 2025 | 3,790 | 3,820 | 3,820 | 3,845 | 3,790 | 7,700 |
| October 15, 2025 | 3,740 | 3,740 | 3,740 | 3,780 | 3,730 | 4,000 |
| October 14, 2025 | 3,695 | 3,725 | 3,725 | 3,740 | 3,680 | 7,600 |
| October 10, 2025 | 3,870 | 3,770 | 3,770 | 3,940 | 3,755 | 7,800 |
| October 09, 2025 | 3,890 | 3,870 | 3,870 | 3,890 | 3,855 | 1,500 |
| October 08, 2025 | 3,865 | 3,890 | 3,890 | 3,955 | 3,865 | 3,000 |
| October 07, 2025 | 3,945 | 3,905 | 3,905 | 3,990 | 3,905 | 4,300 |
| October 06, 2025 | 3,960 | 3,930 | 3,930 | 3,975 | 3,905 | 7,600 |
| October 03, 2025 | 3,875 | 3,895 | 3,895 | 3,915 | 3,875 | 2,100 |
| October 02, 2025 | 3,905 | 3,890 | 3,890 | 3,925 | 3,875 | 4,300 |
| October 01, 2025 | 4,025 | 3,885 | 3,885 | 4,090 | 3,885 | 14,600 |
| September 30, 2025 | 4,085 | 4,025 | 4,025 | 4,125 | 4,025 | 6,700 |
| September 29, 2025 | 4,025 | 4,060 | 4,060 | 4,130 | 4,010 | 8,400 |
| September 26, 2025 | 4,010 | 4,055 | 4,055 | 4,055 | 4,000 | 5,000 |
| September 25, 2025 | 4,055 | 4,010 | 4,010 | 4,055 | 3,985 | 6,000 |
| September 24, 2025 | 4,100 | 4,060 | 4,060 | 4,135 | 4,060 | 3,500 |
| September 22, 2025 | 4,130 | 4,095 | 4,095 | 4,180 | 4,075 | 12,300 |
| September 19, 2025 | 4,090 | 4,120 | 4,120 | 4,150 | 4,035 | 15,500 |
| September 18, 2025 | 4,070 | 4,025 | 4,025 | 4,070 | 3,995 | 17,900 |
| September 17, 2025 | 4,105 | 4,070 | 4,070 | 4,110 | 4,055 | 17,900 |
| September 16, 2025 | 4,215 | 4,105 | 4,105 | 4,215 | 4,100 | 10,700 |
| September 12, 2025 | 4,045 | 4,215 | 4,215 | 4,215 | 4,045 | 22,600 |
| September 11, 2025 | 3,980 | 4,020 | 4,020 | 4,130 | 3,980 | 23,100 |
| September 10, 2025 | 3,960 | 3,955 | 3,955 | 3,975 | 3,940 | 2,000 |
| September 09, 2025 | 3,960 | 3,950 | 3,950 | 3,995 | 3,930 | 6,500 |
| September 08, 2025 | 3,920 | 3,940 | 3,940 | 3,940 | 3,905 | 2,800 |
| September 05, 2025 | 3,905 | 3,940 | 3,940 | 3,940 | 3,905 | 2,300 |
| September 04, 2025 | 3,895 | 3,895 | 3,895 | 3,955 | 3,875 | 11,400 |
| September 03, 2025 | 3,925 | 3,895 | 3,895 | 3,945 | 3,880 | 13,600 |
| September 02, 2025 | 4,010 | 3,915 | 3,915 | 4,010 | 3,910 | 18,600 |
| September 01, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 3,900 | 18,900 |
| August 29, 2025 | 4,035 | 4,030 | 4,030 | 4,035 | 3,990 | 6,400 |
| August 28, 2025 | 3,995 | 4,035 | 4,035 | 4,040 | 3,990 | 6,100 |
| August 27, 2025 | 4,030 | 4,030 | 4,030 | 4,045 | 3,940 | 13,500 |
| August 26, 2025 | 3,940 | 4,030 | 4,030 | 4,080 | 3,900 | 20,700 |
| August 25, 2025 | 3,875 | 3,940 | 3,940 | 4,065 | 3,875 | 40,400 |
| August 22, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,825 | 9,100 |
| August 21, 2025 | 3,915 | 3,905 | 3,905 | 3,935 | 3,855 | 3,900 |
| August 20, 2025 | 3,900 | 3,915 | 3,915 | 3,935 | 3,860 | 9,000 |
| August 19, 2025 | 3,835 | 3,920 | 3,920 | 3,945 | 3,825 | 14,700 |
| August 18, 2025 | 3,845 | 3,830 | 3,830 | 3,910 | 3,815 | 18,700 |
| August 15, 2025 | 3,825 | 3,845 | 3,845 | 3,860 | 3,820 | 6,300 |
| August 14, 2025 | 3,860 | 3,840 | 3,840 | 3,860 | 3,795 | 9,300 |
| August 13, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,820 | 16,300 |
| August 12, 2025 | 3,755 | 3,885 | 3,885 | 3,895 | 3,750 | 27,100 |
| August 08, 2025 | 3,775 | 3,750 | 3,750 | 3,865 | 3,685 | 30,800 |
| August 07, 2025 | 3,630 | 3,765 | 3,765 | 3,775 | 3,620 | 34,100 |
| August 06, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,550 | 20,300 |
| August 05, 2025 | 3,515 | 3,520 | 3,520 | 3,535 | 3,515 | 7,400 |
| August 04, 2025 | 3,515 | 3,495 | 3,495 | 3,535 | 3,460 | 14,900 |