11,530.00
+40(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10,970 | 11,490 | 11,490 | 11,540 | 10,870 | 185,700 |
| October 16, 2025 | 11,780 | 11,570 | 11,570 | 11,940 | 11,310 | 189,100 |
| October 15, 2025 | 10,770 | 12,000 | 12,000 | 12,200 | 10,770 | 382,800 |
| October 14, 2025 | 10,810 | 11,110 | 11,110 | 11,340 | 10,500 | 229,400 |
| October 10, 2025 | 10,060 | 11,040 | 11,040 | 11,060 | 10,020 | 325,300 |
| October 09, 2025 | 9,340 | 9,640 | 9,640 | 9,640 | 9,140 | 113,700 |
| October 08, 2025 | 9,180 | 9,360 | 9,360 | 9,430 | 8,920 | 113,200 |
| October 07, 2025 | 8,840 | 9,280 | 9,280 | 9,310 | 8,740 | 101,400 |
| October 06, 2025 | 8,520 | 8,690 | 8,690 | 8,720 | 8,460 | 40,900 |
| October 03, 2025 | 8,300 | 8,410 | 8,410 | 8,610 | 8,300 | 81,300 |
| October 02, 2025 | 8,340 | 8,240 | 8,240 | 8,470 | 8,150 | 89,000 |
| October 01, 2025 | 8,130 | 8,260 | 8,260 | 8,260 | 8,100 | 105,900 |
| September 30, 2025 | 8,220 | 8,200 | 8,200 | 8,300 | 8,160 | 52,800 |
| September 29, 2025 | 7,980 | 8,230 | 8,230 | 8,230 | 7,860 | 35,300 |
| September 26, 2025 | 7,930 | 7,880 | 7,880 | 8,070 | 7,790 | 29,400 |
| September 25, 2025 | 7,860 | 7,950 | 7,950 | 8,010 | 7,840 | 26,800 |
| September 24, 2025 | 7,750 | 7,790 | 7,790 | 7,850 | 7,650 | 18,700 |
| September 22, 2025 | 7,800 | 7,690 | 7,690 | 7,890 | 7,690 | 38,500 |
| September 19, 2025 | 7,510 | 7,650 | 7,650 | 7,800 | 7,510 | 67,600 |
| September 18, 2025 | 7,360 | 7,440 | 7,440 | 7,480 | 7,340 | 32,700 |
| September 17, 2025 | 7,390 | 7,370 | 7,370 | 7,580 | 7,330 | 52,100 |
| September 16, 2025 | 7,200 | 7,390 | 7,390 | 7,430 | 7,170 | 52,100 |
| September 12, 2025 | 7,060 | 7,140 | 7,140 | 7,160 | 6,960 | 45,200 |
| September 11, 2025 | 7,080 | 6,960 | 6,960 | 7,080 | 6,860 | 35,800 |
| September 10, 2025 | 7,100 | 7,080 | 7,080 | 7,120 | 6,960 | 36,600 |
| September 09, 2025 | 6,880 | 7,100 | 7,100 | 7,150 | 6,870 | 37,200 |
| September 08, 2025 | 6,860 | 6,790 | 6,790 | 6,910 | 6,720 | 21,900 |
| September 05, 2025 | 6,850 | 6,840 | 6,840 | 7,020 | 6,830 | 26,000 |
| September 04, 2025 | 6,970 | 6,890 | 6,890 | 7,030 | 6,830 | 41,100 |
| September 03, 2025 | 6,840 | 6,940 | 6,940 | 7,050 | 6,760 | 53,500 |
| September 02, 2025 | 6,820 | 6,850 | 6,850 | 6,940 | 6,810 | 29,400 |
| September 01, 2025 | 6,750 | 6,640 | 6,640 | 6,760 | 6,640 | 25,400 |
| August 29, 2025 | 6,610 | 6,750 | 6,750 | 6,800 | 6,590 | 47,700 |
| August 28, 2025 | 6,580 | 6,570 | 6,570 | 6,640 | 6,350 | 60,700 |
| August 27, 2025 | 6,600 | 6,530 | 6,530 | 6,680 | 6,530 | 17,600 |
| August 26, 2025 | 6,670 | 6,700 | 6,700 | 6,840 | 6,630 | 59,800 |
| August 25, 2025 | 6,650 | 6,670 | 6,670 | 6,670 | 6,610 | 12,200 |
| August 22, 2025 | 6,580 | 6,630 | 6,630 | 6,730 | 6,580 | 16,900 |
| August 21, 2025 | 6,670 | 6,580 | 6,580 | 6,690 | 6,510 | 39,100 |
| August 20, 2025 | 6,900 | 6,730 | 6,730 | 6,900 | 6,710 | 32,600 |
| August 19, 2025 | 6,820 | 6,900 | 6,900 | 7,020 | 6,820 | 55,100 |
| August 18, 2025 | 6,980 | 6,790 | 6,780 | 6,980 | 6,740 | 36,000 |
| August 15, 2025 | 6,640 | 6,980 | 6,980 | 7,040 | 6,640 | 79,500 |
| August 14, 2025 | 6,330 | 6,400 | 6,400 | 6,450 | 6,240 | 30,200 |
| August 13, 2025 | 6,500 | 6,420 | 6,420 | 6,550 | 6,280 | 77,600 |
| August 12, 2025 | 6,300 | 6,450 | 6,450 | 6,470 | 6,020 | 79,200 |
| August 08, 2025 | 6,000 | 5,870 | 5,870 | 6,030 | 5,850 | 36,200 |
| August 07, 2025 | 5,810 | 6,010 | 6,010 | 6,010 | 5,810 | 26,300 |
| August 06, 2025 | 5,680 | 5,880 | 5,880 | 5,880 | 5,680 | 25,200 |
| August 05, 2025 | 5,610 | 5,710 | 5,710 | 5,790 | 5,610 | 34,300 |
| August 04, 2025 | 5,600 | 5,560 | 5,560 | 5,610 | 5,440 | 27,400 |
| August 01, 2025 | 5,820 | 5,700 | 5,700 | 5,830 | 5,670 | 36,400 |
| July 31, 2025 | 5,700 | 5,820 | 5,820 | 5,880 | 5,700 | 47,600 |
| July 30, 2025 | 5,610 | 5,680 | 5,680 | 5,730 | 5,610 | 24,500 |
| July 29, 2025 | 5,670 | 5,620 | 5,620 | 5,730 | 5,600 | 16,500 |
| July 28, 2025 | 5,710 | 5,670 | 5,670 | 5,790 | 5,640 | 28,400 |
| July 25, 2025 | 5,690 | 5,730 | 5,730 | 5,760 | 5,600 | 18,200 |
| July 24, 2025 | 5,580 | 5,700 | 5,700 | 5,780 | 5,580 | 29,100 |
| July 23, 2025 | 5,520 | 5,500 | 5,500 | 5,540 | 5,450 | 23,400 |
| July 22, 2025 | 5,530 | 5,420 | 5,420 | 5,600 | 5,410 | 31,100 |