5,214.00
+55(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,210 | 5,159 | 5,159 | 5,228 | 5,159 | 108,000 |
| October 16, 2025 | 5,283 | 5,272 | 5,272 | 5,348 | 5,229 | 181,300 |
| October 15, 2025 | 5,123 | 5,211 | 5,211 | 5,255 | 5,104 | 203,300 |
| October 14, 2025 | 5,171 | 5,094 | 5,094 | 5,233 | 5,044 | 219,800 |
| October 10, 2025 | 5,390 | 5,271 | 5,271 | 5,410 | 5,256 | 210,500 |
| October 09, 2025 | 5,335 | 5,422 | 5,422 | 5,443 | 5,317 | 306,300 |
| October 08, 2025 | 5,232 | 5,220 | 5,220 | 5,267 | 5,164 | 183,600 |
| October 07, 2025 | 5,335 | 5,259 | 5,259 | 5,375 | 5,259 | 205,100 |
| October 06, 2025 | 5,300 | 5,252 | 5,252 | 5,329 | 5,252 | 266,900 |
| October 03, 2025 | 5,240 | 5,204 | 5,204 | 5,250 | 5,173 | 201,600 |
| October 02, 2025 | 5,002 | 5,194 | 5,194 | 5,230 | 4,984 | 343,300 |
| October 01, 2025 | 5,025 | 4,958 | 4,958 | 5,085 | 4,937 | 205,900 |
| September 30, 2025 | 5,010 | 5,081 | 5,081 | 5,119 | 4,988 | 272,500 |
| September 29, 2025 | 4,935 | 4,953 | 4,953 | 4,983 | 4,906 | 207,800 |
| September 26, 2025 | 5,071 | 4,978 | 4,978 | 5,095 | 4,936 | 309,500 |
| September 25, 2025 | 5,010 | 5,100 | 5,100 | 5,183 | 4,954 | 438,900 |
| September 24, 2025 | 4,922 | 5,032 | 5,032 | 5,040 | 4,878 | 383,100 |
| September 22, 2025 | 4,905 | 4,977 | 4,977 | 4,987 | 4,879 | 197,300 |
| September 19, 2025 | 5,000 | 4,895 | 4,895 | 5,003 | 4,828 | 519,200 |
| September 18, 2025 | 4,790 | 4,881 | 4,881 | 4,922 | 4,738 | 223,500 |
| September 17, 2025 | 4,871 | 4,788 | 4,788 | 4,901 | 4,771 | 191,100 |
| September 16, 2025 | 4,885 | 4,906 | 4,906 | 4,980 | 4,871 | 221,900 |
| September 12, 2025 | 4,890 | 4,884 | 4,884 | 4,936 | 4,864 | 205,200 |
| September 11, 2025 | 4,847 | 4,909 | 4,909 | 4,910 | 4,805 | 141,900 |
| September 10, 2025 | 4,902 | 4,856 | 4,856 | 4,929 | 4,849 | 197,100 |
| September 09, 2025 | 4,986 | 4,911 | 4,911 | 5,011 | 4,883 | 264,200 |
| September 08, 2025 | 4,905 | 4,965 | 4,965 | 4,976 | 4,892 | 301,200 |
| September 05, 2025 | 4,880 | 4,905 | 4,905 | 4,920 | 4,866 | 228,100 |
| September 04, 2025 | 4,821 | 4,866 | 4,866 | 4,867 | 4,807 | 205,900 |
| September 03, 2025 | 4,699 | 4,821 | 4,821 | 4,964 | 4,690 | 462,000 |
| September 02, 2025 | 4,646 | 4,658 | 4,658 | 4,672 | 4,616 | 159,800 |
| September 01, 2025 | 4,656 | 4,648 | 4,648 | 4,683 | 4,602 | 179,400 |
| August 29, 2025 | 4,705 | 4,685 | 4,685 | 4,730 | 4,679 | 173,500 |
| August 28, 2025 | 4,680 | 4,680 | 4,680 | 4,694 | 4,641 | 189,400 |
| August 27, 2025 | 4,637 | 4,700 | 4,700 | 4,710 | 4,591 | 268,900 |
| August 26, 2025 | 4,710 | 4,635 | 4,635 | 4,716 | 4,634 | 282,300 |
| August 25, 2025 | 4,840 | 4,763 | 4,763 | 4,850 | 4,758 | 194,800 |
| August 22, 2025 | 4,698 | 4,770 | 4,770 | 4,783 | 4,687 | 280,000 |
| August 21, 2025 | 4,670 | 4,737 | 4,737 | 4,755 | 4,639 | 261,600 |
| August 20, 2025 | 4,687 | 4,696 | 4,696 | 4,770 | 4,673 | 235,600 |
| August 19, 2025 | 4,700 | 4,696 | 4,696 | 4,807 | 4,672 | 360,800 |
| August 18, 2025 | 4,721 | 4,691 | 4,691 | 4,721 | 4,610 | 354,000 |
| August 15, 2025 | 4,650 | 4,690 | 4,690 | 4,720 | 4,573 | 636,900 |
| August 14, 2025 | 4,720 | 4,677 | 4,677 | 4,884 | 4,606 | 1.13M |
| August 13, 2025 | 4,382 | 4,300 | 4,300 | 4,421 | 4,291 | 681,100 |
| August 12, 2025 | 4,410 | 4,382 | 4,382 | 4,418 | 4,344 | 256,000 |
| August 08, 2025 | 4,339 | 4,386 | 4,386 | 4,386 | 4,320 | 293,400 |
| August 07, 2025 | 4,237 | 4,319 | 4,319 | 4,337 | 4,215 | 271,100 |
| August 06, 2025 | 4,262 | 4,250 | 4,250 | 4,280 | 4,226 | 262,900 |
| August 05, 2025 | 4,240 | 4,262 | 4,262 | 4,289 | 4,232 | 162,700 |
| August 04, 2025 | 4,212 | 4,221 | 4,221 | 4,261 | 4,206 | 222,600 |
| August 01, 2025 | 4,347 | 4,352 | 4,352 | 4,376 | 4,296 | 176,100 |
| July 31, 2025 | 4,350 | 4,380 | 4,380 | 4,385 | 4,343 | 155,400 |
| July 30, 2025 | 4,322 | 4,330 | 4,330 | 4,350 | 4,304 | 120,200 |
| July 29, 2025 | 4,314 | 4,298 | 4,298 | 4,335 | 4,275 | 144,200 |
| July 28, 2025 | 4,300 | 4,354 | 4,354 | 4,369 | 4,286 | 193,900 |
| July 25, 2025 | 4,350 | 4,337 | 4,337 | 4,359 | 4,322 | 179,800 |
| July 24, 2025 | 4,399 | 4,357 | 4,357 | 4,409 | 4,326 | 254,600 |
| July 23, 2025 | 4,314 | 4,354 | 4,354 | 4,373 | 4,272 | 304,500 |
| July 22, 2025 | 4,235 | 4,218 | 4,218 | 4,269 | 4,205 | 262,800 |