4,290.00
+22(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,211 | 4,290 | 4,290 | 4,405 | 4,203 | 39.75M |
| October 16, 2025 | 4,220 | 4,268 | 4,268 | 4,288 | 4,203 | 30.94M |
| October 15, 2025 | 4,020 | 4,123 | 4,123 | 4,125 | 4,003 | 25.54M |
| October 14, 2025 | 4,030 | 3,981 | 3,981 | 4,074 | 3,943 | 34.36M |
| October 10, 2025 | 4,188 | 4,037 | 4,037 | 4,191 | 4,033 | 27.16M |
| October 09, 2025 | 4,308 | 4,193 | 4,193 | 4,338 | 4,181 | 32.94M |
| October 08, 2025 | 4,124 | 4,247 | 4,247 | 4,273 | 4,099 | 48.68M |
| October 07, 2025 | 4,172 | 4,082 | 4,082 | 4,189 | 3,996 | 52.09M |
| October 06, 2025 | 4,250 | 4,102 | 4,102 | 4,251 | 4,022 | 80.34M |
| October 03, 2025 | 3,693 | 3,690 | 3,690 | 3,733 | 3,648 | 20.75M |
| October 02, 2025 | 3,747 | 3,680 | 3,680 | 3,748 | 3,658 | 24.21M |
| October 01, 2025 | 3,791 | 3,732 | 3,732 | 3,823 | 3,682 | 43.53M |
| September 30, 2025 | 3,862 | 3,879 | 3,879 | 3,920 | 3,852 | 20.55M |
| September 29, 2025 | 3,880 | 3,925 | 3,925 | 3,947 | 3,861 | 29.22M |
| September 26, 2025 | 3,823 | 3,859 | 3,859 | 3,926 | 3,821 | 23.95M |
| September 25, 2025 | 3,879 | 3,848 | 3,848 | 3,948 | 3,837 | 30.43M |
| September 24, 2025 | 3,706 | 3,878 | 3,878 | 3,878 | 3,687 | 34.18M |
| September 22, 2025 | 3,734 | 3,682 | 3,682 | 3,790 | 3,665 | 18.66M |
| September 19, 2025 | 3,712 | 3,698 | 3,698 | 3,755 | 3,593 | 29.25M |
| September 18, 2025 | 3,721 | 3,679 | 3,679 | 3,728 | 3,671 | 13.02M |
| September 17, 2025 | 3,757 | 3,703 | 3,703 | 3,764 | 3,691 | 16.14M |
| September 16, 2025 | 3,818 | 3,798 | 3,798 | 3,854 | 3,785 | 20.36M |
| September 12, 2025 | 3,848 | 3,818 | 3,818 | 3,853 | 3,802 | 22.46M |
| September 11, 2025 | 3,776 | 3,812 | 3,812 | 3,828 | 3,768 | 22.9M |
| September 10, 2025 | 3,695 | 3,739 | 3,739 | 3,754 | 3,686 | 16.88M |
| September 09, 2025 | 3,750 | 3,737 | 3,737 | 3,789 | 3,720 | 27.01M |
| September 08, 2025 | 3,747 | 3,727 | 3,727 | 3,772 | 3,677 | 36.58M |
| September 05, 2025 | 3,540 | 3,607 | 3,607 | 3,613 | 3,516 | 26.2M |
| September 04, 2025 | 3,569 | 3,539 | 3,539 | 3,569 | 3,494 | 25.22M |
| September 03, 2025 | 3,651 | 3,508 | 3,508 | 3,661 | 3,493 | 41.65M |
| September 02, 2025 | 3,750 | 3,706 | 3,706 | 3,771 | 3,678 | 18.65M |
| September 01, 2025 | 3,717 | 3,740 | 3,740 | 3,847 | 3,707 | 22.49M |
| August 29, 2025 | 3,778 | 3,753 | 3,753 | 3,809 | 3,747 | 15.63M |
| August 28, 2025 | 3,734 | 3,801 | 3,801 | 3,806 | 3,702 | 21.06M |
| August 27, 2025 | 3,788 | 3,760 | 3,760 | 3,806 | 3,745 | 16.39M |
| August 26, 2025 | 3,820 | 3,764 | 3,764 | 3,834 | 3,761 | 18.75M |
| August 25, 2025 | 3,879 | 3,807 | 3,807 | 3,879 | 3,798 | 15.1M |
| August 22, 2025 | 3,838 | 3,821 | 3,821 | 3,863 | 3,811 | 14.75M |
| August 21, 2025 | 3,830 | 3,807 | 3,807 | 3,863 | 3,784 | 18.09M |
| August 20, 2025 | 3,818 | 3,823 | 3,823 | 3,847 | 3,773 | 26.99M |
| August 19, 2025 | 4,023 | 3,905 | 3,905 | 4,039 | 3,882 | 26.95M |
| August 18, 2025 | 3,940 | 3,953 | 3,953 | 4,038 | 3,935 | 33.16M |
| August 15, 2025 | 3,946 | 3,910 | 3,910 | 3,946 | 3,862 | 27.82M |
| August 14, 2025 | 4,000 | 3,876 | 3,876 | 4,000 | 3,852 | 47M |
| August 13, 2025 | 4,000 | 4,110 | 4,110 | 4,124 | 3,995 | 46.31M |
| August 12, 2025 | 3,942 | 3,960 | 3,960 | 3,997 | 3,940 | 30.08M |
| August 08, 2025 | 3,856 | 3,872 | 3,872 | 3,935 | 3,838 | 34.02M |
| August 07, 2025 | 3,880 | 3,892 | 3,892 | 3,952 | 3,834 | 46M |
| August 06, 2025 | 3,802 | 3,927 | 3,927 | 3,940 | 3,794 | 75.02M |
| August 05, 2025 | 3,680 | 3,749 | 3,749 | 3,749 | 3,567 | 86.86M |
| August 04, 2025 | 3,463 | 3,546 | 3,546 | 3,552 | 3,460 | 26.48M |
| August 01, 2025 | 3,626 | 3,603 | 3,603 | 3,648 | 3,596 | 23.83M |
| July 31, 2025 | 3,607 | 3,630 | 3,630 | 3,635 | 3,577 | 24.09M |
| July 30, 2025 | 3,549 | 3,610 | 3,610 | 3,626 | 3,526 | 30.69M |
| July 29, 2025 | 3,510 | 3,479 | 3,479 | 3,514 | 3,440 | 20.58M |
| July 28, 2025 | 3,599 | 3,530 | 3,530 | 3,599 | 3,517 | 26.68M |
| July 25, 2025 | 3,594 | 3,575 | 3,575 | 3,629 | 3,545 | 33.12M |
| July 24, 2025 | 3,507 | 3,594 | 3,594 | 3,599 | 3,504 | 51.08M |
| July 23, 2025 | 3,450 | 3,405 | 3,405 | 3,474 | 3,359 | 52.64M |
| July 22, 2025 | 3,310 | 3,410 | 3,410 | 3,410 | 3,308 | 43.59M |