5,730.00
+40(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5,700 | 5,730 | 5,730 | 5,770 | 5,680 | 111,300 |
| October 29, 2025 | 5,700 | 5,690 | 5,690 | 5,720 | 5,650 | 139,700 |
| October 28, 2025 | 5,670 | 5,710 | 5,710 | 5,760 | 5,660 | 158,500 |
| October 27, 2025 | 5,680 | 5,660 | 5,660 | 5,720 | 5,650 | 92,100 |
| October 24, 2025 | 5,730 | 5,680 | 5,680 | 5,750 | 5,680 | 84,900 |
| October 23, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,700 | 59,100 |
| October 22, 2025 | 5,730 | 5,740 | 5,740 | 5,790 | 5,690 | 148,800 |
| October 21, 2025 | 5,790 | 5,710 | 5,710 | 5,790 | 5,710 | 92,400 |
| October 20, 2025 | 5,690 | 5,780 | 5,780 | 5,790 | 5,670 | 128,300 |
| October 17, 2025 | 5,640 | 5,690 | 5,690 | 5,700 | 5,630 | 127,500 |
| October 16, 2025 | 5,640 | 5,640 | 5,640 | 5,700 | 5,620 | 121,500 |
| October 15, 2025 | 5,780 | 5,640 | 5,640 | 5,810 | 5,630 | 203,600 |
| October 14, 2025 | 5,730 | 5,800 | 5,800 | 5,880 | 5,730 | 217,500 |
| October 10, 2025 | 5,760 | 5,760 | 5,760 | 5,800 | 5,730 | 150,100 |
| October 09, 2025 | 5,880 | 5,790 | 5,790 | 5,910 | 5,720 | 262,000 |
| October 08, 2025 | 6,000 | 5,920 | 5,920 | 6,080 | 5,880 | 187,200 |
| October 07, 2025 | 6,010 | 6,000 | 6,000 | 6,140 | 5,970 | 292,500 |
| October 06, 2025 | 5,880 | 5,950 | 5,950 | 5,950 | 5,680 | 323,200 |
| October 03, 2025 | 5,850 | 5,880 | 5,880 | 5,960 | 5,810 | 228,300 |
| October 02, 2025 | 6,030 | 5,890 | 5,890 | 6,080 | 5,840 | 397,000 |
| October 01, 2025 | 6,240 | 6,120 | 6,120 | 6,260 | 6,070 | 336,500 |
| September 30, 2025 | 6,060 | 6,240 | 6,240 | 6,290 | 5,990 | 634,000 |
| September 29, 2025 | 5,920 | 5,980 | 5,980 | 6,020 | 5,880 | 292,800 |
| September 26, 2025 | 5,840 | 5,880 | 5,880 | 5,890 | 5,820 | 137,700 |
| September 25, 2025 | 5,850 | 5,810 | 5,810 | 5,920 | 5,800 | 157,300 |
| September 24, 2025 | 5,890 | 5,900 | 5,900 | 5,920 | 5,820 | 221,100 |
| September 22, 2025 | 5,940 | 5,890 | 5,890 | 5,950 | 5,830 | 207,600 |
| September 19, 2025 | 5,910 | 5,910 | 5,910 | 5,980 | 5,800 | 393,400 |
| September 18, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,830 | 321,400 |
| September 17, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,830 | 391,600 |
| September 16, 2025 | 5,920 | 6,040 | 6,040 | 6,060 | 5,880 | 619,400 |
| September 12, 2025 | 5,870 | 5,870 | 5,870 | 5,880 | 5,780 | 340,600 |
| September 11, 2025 | 5,700 | 5,770 | 5,770 | 5,850 | 5,680 | 442,200 |
| September 10, 2025 | 5,550 | 5,700 | 5,700 | 5,740 | 5,530 | 326,500 |
| September 09, 2025 | 5,580 | 5,580 | 5,580 | 5,610 | 5,530 | 194,100 |
| September 08, 2025 | 5,570 | 5,550 | 5,550 | 5,720 | 5,550 | 366,100 |
| September 05, 2025 | 5,500 | 5,520 | 5,520 | 5,550 | 5,470 | 145,600 |
| September 04, 2025 | 5,540 | 5,480 | 5,480 | 5,540 | 5,430 | 241,100 |
| September 03, 2025 | 5,640 | 5,530 | 5,530 | 5,660 | 5,510 | 326,000 |
| September 02, 2025 | 5,620 | 5,640 | 5,640 | 5,640 | 5,510 | 610,800 |
| September 01, 2025 | 5,340 | 5,520 | 5,520 | 5,550 | 5,300 | 652,900 |
| August 29, 2025 | 5,360 | 5,330 | 5,330 | 5,390 | 5,310 | 183,500 |
| August 28, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,340 | 196,100 |
| August 27, 2025 | 5,470 | 5,420 | 5,420 | 5,500 | 5,390 | 192,900 |
| August 26, 2025 | 5,450 | 5,490 | 5,490 | 5,540 | 5,440 | 222,800 |
| August 25, 2025 | 5,550 | 5,470 | 5,470 | 5,550 | 5,450 | 226,400 |
| August 22, 2025 | 5,570 | 5,550 | 5,550 | 5,570 | 5,460 | 300,100 |
| August 21, 2025 | 5,610 | 5,570 | 5,570 | 5,630 | 5,540 | 258,000 |
| August 20, 2025 | 5,610 | 5,620 | 5,620 | 5,670 | 5,560 | 211,700 |
| August 19, 2025 | 5,620 | 5,620 | 5,620 | 5,650 | 5,600 | 160,900 |
| August 18, 2025 | 5,620 | 5,610 | 5,610 | 5,650 | 5,590 | 246,200 |
| August 15, 2025 | 5,630 | 5,630 | 5,630 | 5,650 | 5,540 | 274,100 |
| August 14, 2025 | 5,600 | 5,600 | 5,600 | 5,650 | 5,530 | 381,700 |
| August 13, 2025 | 5,740 | 5,700 | 5,700 | 5,780 | 5,690 | 289,400 |
| August 12, 2025 | 5,750 | 5,740 | 5,740 | 5,770 | 5,680 | 322,000 |
| August 08, 2025 | 5,750 | 5,700 | 5,700 | 5,800 | 5,700 | 450,600 |
| August 07, 2025 | 5,880 | 5,820 | 5,820 | 5,920 | 5,810 | 476,300 |
| August 06, 2025 | 5,670 | 5,860 | 5,860 | 5,880 | 5,640 | 780,200 |
| August 05, 2025 | 5,910 | 5,810 | 5,810 | 6,120 | 5,750 | 1.79M |
| August 04, 2025 | 6,360 | 6,350 | 6,350 | 6,390 | 6,170 | 674,600 |