4,958.00
+180(+3.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,762 | 4,778 | 4,778 | 4,799 | 4,720 | 3.08M |
| October 16, 2025 | 4,886 | 4,823 | 4,823 | 4,916 | 4,800 | 3.44M |
| October 15, 2025 | 4,600 | 4,803 | 4,803 | 4,804 | 4,596 | 4.49M |
| October 14, 2025 | 4,705 | 4,636 | 4,636 | 4,759 | 4,578 | 6.62M |
| October 10, 2025 | 4,874 | 4,809 | 4,809 | 4,899 | 4,757 | 5.46M |
| October 09, 2025 | 5,046 | 4,931 | 4,931 | 5,054 | 4,928 | 5.34M |
| October 08, 2025 | 4,930 | 5,033 | 5,033 | 5,077 | 4,919 | 5.52M |
| October 07, 2025 | 5,010 | 4,944 | 4,944 | 5,047 | 4,867 | 7.78M |
| October 06, 2025 | 4,888 | 5,093 | 5,093 | 5,093 | 4,867 | 12.23M |
| October 03, 2025 | 4,515 | 4,510 | 4,510 | 4,543 | 4,481 | 3.51M |
| October 02, 2025 | 4,580 | 4,490 | 4,490 | 4,595 | 4,462 | 3.95M |
| October 01, 2025 | 4,720 | 4,595 | 4,595 | 4,734 | 4,572 | 3.57M |
| September 30, 2025 | 4,640 | 4,739 | 4,739 | 4,739 | 4,613 | 4.28M |
| September 29, 2025 | 4,668 | 4,596 | 4,596 | 4,668 | 4,556 | 2.87M |
| September 26, 2025 | 4,728 | 4,705 | 4,705 | 4,818 | 4,696 | 4.42M |
| September 25, 2025 | 4,789 | 4,743 | 4,743 | 4,812 | 4,711 | 3.92M |
| September 24, 2025 | 4,620 | 4,766 | 4,766 | 4,770 | 4,517 | 5.23M |
| September 22, 2025 | 4,681 | 4,675 | 4,675 | 4,720 | 4,665 | 3.01M |
| September 19, 2025 | 4,680 | 4,685 | 4,685 | 4,788 | 4,639 | 10.84M |
| September 18, 2025 | 4,554 | 4,649 | 4,649 | 4,662 | 4,539 | 3.55M |
| September 17, 2025 | 4,571 | 4,532 | 4,532 | 4,597 | 4,531 | 3.21M |
| September 16, 2025 | 4,660 | 4,627 | 4,627 | 4,678 | 4,588 | 3.11M |
| September 12, 2025 | 4,600 | 4,625 | 4,625 | 4,627 | 4,552 | 3.59M |
| September 11, 2025 | 4,520 | 4,577 | 4,577 | 4,588 | 4,514 | 2.77M |
| September 10, 2025 | 4,427 | 4,518 | 4,518 | 4,531 | 4,425 | 3.66M |
| September 09, 2025 | 4,467 | 4,407 | 4,407 | 4,484 | 4,376 | 3.95M |
| September 08, 2025 | 4,463 | 4,458 | 4,458 | 4,510 | 4,424 | 3.1M |
| September 05, 2025 | 4,429 | 4,423 | 4,423 | 4,461 | 4,375 | 3.19M |
| September 04, 2025 | 4,385 | 4,430 | 4,430 | 4,430 | 4,359 | 3.07M |
| September 03, 2025 | 4,387 | 4,335 | 4,335 | 4,390 | 4,307 | 4.23M |
| September 02, 2025 | 4,400 | 4,400 | 4,400 | 4,435 | 4,370 | 2.33M |
| September 01, 2025 | 4,474 | 4,414 | 4,414 | 4,513 | 4,406 | 2.72M |
| August 29, 2025 | 4,535 | 4,537 | 4,537 | 4,564 | 4,500 | 3.33M |
| August 28, 2025 | 4,515 | 4,483 | 4,483 | 4,525 | 4,464 | 3.45M |
| August 27, 2025 | 4,660 | 4,556 | 4,556 | 4,668 | 4,542 | 2.78M |
| August 26, 2025 | 4,604 | 4,606 | 4,606 | 4,668 | 4,523 | 11.27M |
| August 25, 2025 | 4,620 | 4,582 | 4,582 | 4,643 | 4,555 | 2.45M |
| August 22, 2025 | 4,613 | 4,636 | 4,636 | 4,732 | 4,547 | 4.49M |
| August 21, 2025 | 4,620 | 4,543 | 4,543 | 4,636 | 4,532 | 2.69M |
| August 20, 2025 | 4,625 | 4,612 | 4,612 | 4,664 | 4,572 | 3.27M |
| August 19, 2025 | 4,720 | 4,642 | 4,642 | 4,720 | 4,600 | 2.94M |
| August 18, 2025 | 4,585 | 4,720 | 4,720 | 4,724 | 4,582 | 3.42M |
| August 15, 2025 | 4,625 | 4,580 | 4,580 | 4,634 | 4,522 | 3.14M |
| August 14, 2025 | 4,626 | 4,532 | 4,532 | 4,630 | 4,520 | 4.29M |
| August 13, 2025 | 4,633 | 4,605 | 4,605 | 4,684 | 4,594 | 4.19M |
| August 12, 2025 | 4,580 | 4,621 | 4,621 | 4,644 | 4,563 | 5.94M |
| August 08, 2025 | 4,703 | 4,626 | 4,626 | 4,740 | 4,615 | 5.27M |
| August 07, 2025 | 4,610 | 4,682 | 4,682 | 4,726 | 4,610 | 5.51M |
| August 06, 2025 | 4,454 | 4,540 | 4,540 | 4,548 | 4,432 | 4.07M |
| August 05, 2025 | 4,500 | 4,458 | 4,458 | 4,525 | 4,414 | 4.19M |
| August 04, 2025 | 4,418 | 4,471 | 4,471 | 4,475 | 4,388 | 4.22M |
| August 01, 2025 | 4,348 | 4,529 | 4,529 | 4,551 | 4,345 | 5.93M |
| July 31, 2025 | 4,360 | 4,399 | 4,399 | 4,425 | 4,285 | 5.65M |
| July 30, 2025 | 4,366 | 4,340 | 4,340 | 4,395 | 4,294 | 10.38M |
| July 29, 2025 | 3,973 | 4,090 | 4,090 | 4,092 | 3,965 | 4.89M |
| July 28, 2025 | 4,147 | 4,043 | 4,043 | 4,150 | 4,043 | 3.35M |
| July 25, 2025 | 4,100 | 4,172 | 4,172 | 4,184 | 4,073 | 3.59M |
| July 24, 2025 | 4,058 | 4,132 | 4,132 | 4,170 | 3,990 | 6.02M |
| July 23, 2025 | 4,098 | 3,998 | 3,998 | 4,099 | 3,960 | 5.66M |
| July 22, 2025 | 4,012 | 3,989 | 3,989 | 4,069 | 3,979 | 3.98M |