4,935.00
-145(-2.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,120 | 4,935 | 4,935 | 5,170 | 4,925 | 379,200 |
| October 20, 2025 | 4,885 | 5,080 | 5,080 | 5,090 | 4,840 | 328,400 |
| October 17, 2025 | 4,705 | 4,770 | 4,770 | 4,970 | 4,680 | 307,100 |
| October 16, 2025 | 4,870 | 4,845 | 4,845 | 4,935 | 4,825 | 246,800 |
| October 15, 2025 | 4,640 | 4,805 | 4,805 | 4,830 | 4,630 | 253,600 |
| October 14, 2025 | 4,690 | 4,610 | 4,610 | 4,820 | 4,565 | 374,600 |
| October 10, 2025 | 5,000 | 4,760 | 4,760 | 5,000 | 4,745 | 345,900 |
| October 09, 2025 | 5,210 | 5,040 | 5,040 | 5,260 | 5,020 | 284,600 |
| October 08, 2025 | 4,995 | 5,170 | 5,170 | 5,250 | 4,990 | 371,700 |
| October 07, 2025 | 5,100 | 5,030 | 5,030 | 5,200 | 4,855 | 451,200 |
| October 06, 2025 | 4,900 | 5,010 | 5,010 | 5,050 | 4,870 | 885,700 |
| October 03, 2025 | 4,420 | 4,505 | 4,505 | 4,540 | 4,420 | 184,800 |
| October 02, 2025 | 4,515 | 4,405 | 4,405 | 4,530 | 4,390 | 230,200 |
| October 01, 2025 | 4,670 | 4,500 | 4,500 | 4,725 | 4,500 | 330,700 |
| September 30, 2025 | 4,700 | 4,725 | 4,725 | 4,765 | 4,675 | 185,100 |
| September 29, 2025 | 4,740 | 4,765 | 4,765 | 4,790 | 4,670 | 222,900 |
| September 26, 2025 | 4,835 | 4,775 | 4,775 | 4,970 | 4,760 | 314,400 |
| September 25, 2025 | 4,905 | 4,850 | 4,850 | 4,970 | 4,830 | 253,700 |
| September 24, 2025 | 4,680 | 4,905 | 4,905 | 4,920 | 4,600 | 433,000 |
| September 22, 2025 | 4,700 | 4,705 | 4,705 | 4,900 | 4,660 | 449,300 |
| September 19, 2025 | 4,500 | 4,605 | 4,605 | 4,640 | 4,500 | 751,200 |
| September 18, 2025 | 4,490 | 4,470 | 4,470 | 4,520 | 4,435 | 202,900 |
| September 17, 2025 | 4,660 | 4,485 | 4,485 | 4,685 | 4,485 | 303,300 |
| September 16, 2025 | 4,625 | 4,705 | 4,705 | 4,780 | 4,570 | 381,600 |
| September 12, 2025 | 4,575 | 4,620 | 4,620 | 4,695 | 4,525 | 434,800 |
| September 11, 2025 | 4,590 | 4,570 | 4,570 | 4,640 | 4,525 | 385,000 |
| September 10, 2025 | 4,525 | 4,525 | 4,525 | 4,560 | 4,385 | 815,800 |
| September 09, 2025 | 4,240 | 4,270 | 4,270 | 4,390 | 4,205 | 378,200 |
| September 08, 2025 | 4,255 | 4,205 | 4,205 | 4,275 | 4,180 | 318,600 |
| September 05, 2025 | 4,170 | 4,175 | 4,175 | 4,185 | 4,095 | 245,900 |
| September 04, 2025 | 4,085 | 4,120 | 4,120 | 4,150 | 4,000 | 388,800 |
| September 03, 2025 | 4,180 | 4,070 | 4,070 | 4,180 | 4,035 | 348,300 |
| September 02, 2025 | 4,325 | 4,235 | 4,235 | 4,330 | 4,205 | 265,400 |
| September 01, 2025 | 4,395 | 4,305 | 4,305 | 4,460 | 4,295 | 241,100 |
| August 29, 2025 | 4,390 | 4,465 | 4,465 | 4,505 | 4,375 | 242,300 |
| August 28, 2025 | 4,360 | 4,400 | 4,400 | 4,440 | 4,325 | 286,600 |
| August 27, 2025 | 4,555 | 4,400 | 4,400 | 4,565 | 4,360 | 403,600 |
| August 26, 2025 | 4,810 | 4,510 | 4,510 | 4,840 | 4,490 | 617,500 |
| August 25, 2025 | 4,790 | 4,855 | 4,855 | 4,880 | 4,740 | 408,600 |
| August 22, 2025 | 4,660 | 4,700 | 4,700 | 4,875 | 4,640 | 391,400 |
| August 21, 2025 | 4,685 | 4,660 | 4,660 | 4,870 | 4,615 | 356,000 |
| August 20, 2025 | 4,800 | 4,685 | 4,685 | 4,810 | 4,560 | 493,000 |
| August 19, 2025 | 4,805 | 4,870 | 4,870 | 4,980 | 4,780 | 459,100 |
| August 18, 2025 | 4,800 | 4,945 | 4,945 | 5,020 | 4,770 | 936,000 |
| August 15, 2025 | 4,580 | 4,510 | 4,510 | 4,605 | 4,505 | 236,300 |
| August 14, 2025 | 4,590 | 4,580 | 4,580 | 4,600 | 4,415 | 382,100 |
| August 13, 2025 | 4,700 | 4,605 | 4,605 | 4,725 | 4,580 | 350,300 |
| August 12, 2025 | 4,695 | 4,695 | 4,695 | 4,800 | 4,565 | 705,500 |
| August 08, 2025 | 4,765 | 4,770 | 4,770 | 4,830 | 4,725 | 423,300 |
| August 07, 2025 | 4,745 | 4,800 | 4,800 | 4,825 | 4,670 | 533,300 |
| August 06, 2025 | 4,515 | 4,745 | 4,745 | 4,815 | 4,505 | 987,400 |
| August 05, 2025 | 4,325 | 4,520 | 4,520 | 4,530 | 4,285 | 1.09M |
| August 04, 2025 | 4,020 | 4,220 | 4,220 | 4,220 | 4,020 | 246,000 |
| August 01, 2025 | 4,180 | 4,180 | 4,180 | 4,230 | 4,100 | 336,000 |
| July 31, 2025 | 4,030 | 4,135 | 4,135 | 4,190 | 4,030 | 270,600 |
| July 30, 2025 | 4,000 | 4,070 | 4,070 | 4,085 | 3,965 | 252,100 |
| July 29, 2025 | 4,035 | 3,965 | 3,965 | 4,035 | 3,950 | 227,800 |
| July 28, 2025 | 4,145 | 4,060 | 4,060 | 4,160 | 4,040 | 153,700 |
| July 25, 2025 | 4,140 | 4,110 | 4,110 | 4,175 | 4,100 | 198,900 |
| July 24, 2025 | 4,170 | 4,185 | 4,185 | 4,240 | 4,150 | 348,700 |