5,390.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,340 | 5,390 | 5,390 | 5,400 | 5,320 | 62,700 |
| October 16, 2025 | 5,410 | 5,400 | 5,400 | 5,460 | 5,390 | 70,800 |
| October 15, 2025 | 5,290 | 5,380 | 5,380 | 5,380 | 5,260 | 69,900 |
| October 14, 2025 | 5,260 | 5,240 | 5,240 | 5,300 | 5,180 | 137,500 |
| October 10, 2025 | 5,460 | 5,360 | 5,360 | 5,470 | 5,360 | 126,900 |
| October 09, 2025 | 5,470 | 5,550 | 5,550 | 5,550 | 5,470 | 92,000 |
| October 08, 2025 | 5,400 | 5,470 | 5,470 | 5,520 | 5,390 | 108,300 |
| October 07, 2025 | 5,380 | 5,340 | 5,340 | 5,430 | 5,340 | 70,700 |
| October 06, 2025 | 5,420 | 5,380 | 5,380 | 5,430 | 5,230 | 134,900 |
| October 03, 2025 | 5,300 | 5,360 | 5,360 | 5,410 | 5,300 | 73,000 |
| October 02, 2025 | 5,380 | 5,310 | 5,310 | 5,410 | 5,290 | 68,600 |
| October 01, 2025 | 5,460 | 5,390 | 5,390 | 5,500 | 5,350 | 100,300 |
| September 30, 2025 | 5,490 | 5,520 | 5,520 | 5,570 | 5,450 | 83,000 |
| September 29, 2025 | 5,520 | 5,440 | 5,440 | 5,520 | 5,410 | 110,800 |
| September 26, 2025 | 5,600 | 5,640 | 5,550 | 5,640 | 5,560 | 205,100 |
| September 25, 2025 | 5,440 | 5,500 | 5,412.23 | 5,510 | 5,430 | 106,200 |
| September 24, 2025 | 5,440 | 5,430 | 5,343.35 | 5,450 | 5,400 | 99,200 |
| September 22, 2025 | 5,450 | 5,450 | 5,450 | 5,510 | 5,420 | 96,700 |
| September 19, 2025 | 5,390 | 5,450 | 5,450 | 5,460 | 5,370 | 116,300 |
| September 18, 2025 | 5,420 | 5,370 | 5,370 | 5,440 | 5,330 | 106,000 |
| September 17, 2025 | 5,470 | 5,380 | 5,380 | 5,470 | 5,340 | 96,400 |
| September 16, 2025 | 5,550 | 5,490 | 5,490 | 5,570 | 5,490 | 58,600 |
| September 12, 2025 | 5,570 | 5,540 | 5,540 | 5,580 | 5,520 | 79,500 |
| September 11, 2025 | 5,580 | 5,530 | 5,530 | 5,600 | 5,500 | 58,100 |
| September 10, 2025 | 5,550 | 5,600 | 5,600 | 5,600 | 5,510 | 66,800 |
| September 09, 2025 | 5,510 | 5,510 | 5,510 | 5,540 | 5,480 | 67,200 |
| September 08, 2025 | 5,480 | 5,510 | 5,510 | 5,520 | 5,450 | 51,500 |
| September 05, 2025 | 5,500 | 5,480 | 5,480 | 5,530 | 5,460 | 59,100 |
| September 04, 2025 | 5,460 | 5,500 | 5,500 | 5,500 | 5,440 | 63,000 |
| September 03, 2025 | 5,580 | 5,450 | 5,450 | 5,590 | 5,410 | 83,900 |
| September 02, 2025 | 5,490 | 5,580 | 5,580 | 5,610 | 5,480 | 76,000 |
| September 01, 2025 | 5,460 | 5,490 | 5,490 | 5,520 | 5,430 | 62,700 |
| August 29, 2025 | 5,500 | 5,460 | 5,460 | 5,510 | 5,450 | 61,900 |
| August 28, 2025 | 5,500 | 5,540 | 5,540 | 5,560 | 5,480 | 75,700 |
| August 27, 2025 | 5,590 | 5,540 | 5,540 | 5,600 | 5,510 | 90,600 |
| August 26, 2025 | 5,680 | 5,590 | 5,590 | 5,680 | 5,540 | 86,700 |
| August 25, 2025 | 5,670 | 5,680 | 5,680 | 5,700 | 5,610 | 69,200 |
| August 22, 2025 | 5,520 | 5,610 | 5,610 | 5,620 | 5,490 | 57,100 |
| August 21, 2025 | 5,500 | 5,510 | 5,510 | 5,540 | 5,460 | 35,300 |
| August 20, 2025 | 5,440 | 5,490 | 5,490 | 5,530 | 5,400 | 50,700 |
| August 19, 2025 | 5,570 | 5,440 | 5,440 | 5,580 | 5,440 | 79,900 |
| August 18, 2025 | 5,590 | 5,570 | 5,570 | 5,650 | 5,570 | 99,900 |
| August 15, 2025 | 5,480 | 5,590 | 5,590 | 5,610 | 5,480 | 79,500 |
| August 14, 2025 | 5,420 | 5,490 | 5,490 | 5,490 | 5,380 | 57,400 |
| August 13, 2025 | 5,450 | 5,460 | 5,460 | 5,540 | 5,390 | 97,300 |
| August 12, 2025 | 5,440 | 5,400 | 5,400 | 5,450 | 5,370 | 80,300 |
| August 08, 2025 | 5,380 | 5,400 | 5,400 | 5,450 | 5,360 | 74,300 |
| August 07, 2025 | 5,330 | 5,420 | 5,420 | 5,420 | 5,330 | 61,600 |
| August 06, 2025 | 5,250 | 5,300 | 5,300 | 5,320 | 5,250 | 60,900 |
| August 05, 2025 | 5,210 | 5,240 | 5,240 | 5,270 | 5,170 | 55,600 |
| August 04, 2025 | 5,100 | 5,180 | 5,180 | 5,190 | 5,080 | 68,200 |
| August 01, 2025 | 5,240 | 5,280 | 5,280 | 5,320 | 5,160 | 69,700 |
| July 31, 2025 | 5,150 | 5,240 | 5,240 | 5,260 | 5,130 | 87,100 |
| July 30, 2025 | 5,220 | 5,180 | 5,180 | 5,260 | 5,150 | 77,000 |
| July 29, 2025 | 5,210 | 5,200 | 5,200 | 5,350 | 5,180 | 123,100 |
| July 28, 2025 | 5,450 | 5,230 | 5,230 | 5,450 | 5,210 | 138,400 |
| July 25, 2025 | 5,450 | 5,450 | 5,450 | 5,490 | 5,430 | 91,500 |
| July 24, 2025 | 5,330 | 5,440 | 5,440 | 5,470 | 5,310 | 104,200 |
| July 23, 2025 | 5,230 | 5,300 | 5,300 | 5,340 | 5,150 | 118,800 |
| July 22, 2025 | 5,280 | 5,210 | 5,210 | 5,310 | 5,200 | 60,400 |