5,270.00
+40(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5,270 | 5,270 | 5,270 | 5,280 | 5,230 | 74,600 |
| October 17, 2025 | 5,210 | 5,230 | 5,230 | 5,240 | 5,200 | 73,700 |
| October 16, 2025 | 5,220 | 5,210 | 5,210 | 5,250 | 5,200 | 81,100 |
| October 15, 2025 | 5,150 | 5,180 | 5,180 | 5,200 | 5,130 | 120,800 |
| October 14, 2025 | 5,050 | 5,140 | 5,140 | 5,180 | 5,040 | 169,600 |
| October 10, 2025 | 5,200 | 5,150 | 5,150 | 5,210 | 5,140 | 142,800 |
| October 09, 2025 | 5,220 | 5,250 | 5,250 | 5,280 | 5,220 | 118,300 |
| October 08, 2025 | 5,270 | 5,200 | 5,200 | 5,300 | 5,200 | 82,100 |
| October 07, 2025 | 5,170 | 5,270 | 5,270 | 5,290 | 5,170 | 127,500 |
| October 06, 2025 | 5,260 | 5,150 | 5,150 | 5,270 | 5,140 | 163,200 |
| October 03, 2025 | 5,080 | 5,100 | 5,100 | 5,110 | 5,030 | 150,500 |
| October 02, 2025 | 5,120 | 5,080 | 5,080 | 5,160 | 5,030 | 159,200 |
| October 01, 2025 | 5,120 | 5,130 | 5,130 | 5,160 | 5,060 | 186,900 |
| September 30, 2025 | 5,260 | 5,200 | 5,200 | 5,260 | 5,150 | 179,100 |
| September 29, 2025 | 5,290 | 5,260 | 5,260 | 5,290 | 5,180 | 217,600 |
| September 26, 2025 | 5,440 | 5,450 | 5,300 | 5,510 | 5,420 | 310,600 |
| September 25, 2025 | 5,420 | 5,450 | 5,300 | 5,460 | 5,410 | 190,300 |
| September 24, 2025 | 5,380 | 5,390 | 5,241.65 | 5,410 | 5,340 | 147,600 |
| September 22, 2025 | 5,430 | 5,390 | 5,241.65 | 5,440 | 5,380 | 171,900 |
| September 19, 2025 | 5,540 | 5,430 | 5,280.55 | 5,580 | 5,410 | 279,800 |
| September 18, 2025 | 5,510 | 5,500 | 5,348.62 | 5,540 | 5,480 | 153,100 |
| September 17, 2025 | 5,550 | 5,510 | 5,358.35 | 5,560 | 5,480 | 153,100 |
| September 16, 2025 | 5,500 | 5,550 | 5,397.25 | 5,560 | 5,480 | 135,700 |
| September 12, 2025 | 5,520 | 5,490 | 5,338.9 | 5,540 | 5,470 | 151,400 |
| September 11, 2025 | 5,520 | 5,500 | 5,348.62 | 5,530 | 5,460 | 151,400 |
| September 10, 2025 | 5,540 | 5,530 | 5,377.8 | 5,610 | 5,520 | 261,900 |
| September 09, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,470 | 274,800 |
| September 08, 2025 | 5,460 | 5,490 | 5,490 | 5,490 | 5,430 | 176,500 |
| September 05, 2025 | 5,380 | 5,450 | 5,450 | 5,450 | 5,360 | 288,600 |
| September 04, 2025 | 5,330 | 5,280 | 5,280 | 5,340 | 5,260 | 211,800 |
| September 03, 2025 | 5,320 | 5,330 | 5,330 | 5,390 | 5,280 | 184,600 |
| September 02, 2025 | 5,280 | 5,320 | 5,320 | 5,330 | 5,270 | 75,500 |
| September 01, 2025 | 5,290 | 5,280 | 5,280 | 5,350 | 5,250 | 144,700 |
| August 29, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,270 | 92,000 |
| August 28, 2025 | 5,250 | 5,320 | 5,320 | 5,370 | 5,250 | 172,700 |
| August 27, 2025 | 5,260 | 5,230 | 5,230 | 5,330 | 5,220 | 171,600 |
| August 26, 2025 | 5,250 | 5,260 | 5,260 | 5,270 | 5,180 | 141,100 |
| August 25, 2025 | 5,230 | 5,260 | 5,260 | 5,280 | 5,210 | 133,900 |
| August 22, 2025 | 5,170 | 5,190 | 5,190 | 5,220 | 5,150 | 98,600 |
| August 21, 2025 | 5,200 | 5,170 | 5,170 | 5,200 | 5,130 | 102,400 |
| August 20, 2025 | 5,210 | 5,210 | 5,210 | 5,210 | 5,180 | 92,500 |
| August 19, 2025 | 5,160 | 5,220 | 5,220 | 5,260 | 5,150 | 290,400 |
| August 18, 2025 | 4,960 | 5,130 | 5,130 | 5,160 | 4,945 | 324,100 |
| August 15, 2025 | 5,010 | 4,980 | 4,980 | 5,010 | 4,965 | 154,000 |
| August 14, 2025 | 5,040 | 5,000 | 5,000 | 5,040 | 4,990 | 127,600 |
| August 13, 2025 | 5,110 | 5,090 | 5,090 | 5,130 | 5,070 | 95,200 |
| August 12, 2025 | 5,130 | 5,090 | 5,090 | 5,140 | 5,040 | 176,400 |
| August 08, 2025 | 5,020 | 5,140 | 5,140 | 5,150 | 5,020 | 383,100 |
| August 07, 2025 | 4,940 | 4,990 | 4,990 | 5,050 | 4,925 | 301,200 |
| August 06, 2025 | 4,800 | 4,925 | 4,925 | 4,980 | 4,790 | 393,400 |
| August 05, 2025 | 4,760 | 4,790 | 4,790 | 4,790 | 4,740 | 182,800 |
| August 04, 2025 | 4,725 | 4,760 | 4,760 | 4,780 | 4,725 | 173,600 |
| August 01, 2025 | 4,765 | 4,795 | 4,795 | 4,795 | 4,750 | 167,200 |
| July 31, 2025 | 4,795 | 4,770 | 4,770 | 4,845 | 4,760 | 362,500 |
| July 30, 2025 | 4,700 | 4,810 | 4,810 | 4,880 | 4,685 | 864,700 |
| July 29, 2025 | 4,315 | 4,320 | 4,320 | 4,345 | 4,300 | 117,400 |
| July 28, 2025 | 4,400 | 4,345 | 4,345 | 4,425 | 4,345 | 166,300 |
| July 25, 2025 | 4,415 | 4,400 | 4,400 | 4,415 | 4,370 | 109,500 |
| July 24, 2025 | 4,405 | 4,410 | 4,410 | 4,450 | 4,395 | 115,800 |
| July 23, 2025 | 4,305 | 4,400 | 4,400 | 4,445 | 4,305 | 240,200 |