5,130.00
+30(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,100 | 5,130 | 5,130 | 5,150 | 5,090 | 13,700 |
| November 06, 2025 | 5,100 | 5,100 | 5,100 | 5,170 | 5,080 | 23,500 |
| November 05, 2025 | 4,990 | 5,030 | 5,030 | 5,050 | 4,850 | 46,400 |
| November 04, 2025 | 4,975 | 5,020 | 5,020 | 5,050 | 4,970 | 21,800 |
| October 31, 2025 | 5,100 | 5,020 | 5,020 | 5,100 | 4,965 | 33,800 |
| October 30, 2025 | 5,050 | 5,030 | 5,030 | 5,070 | 5,000 | 40,600 |
| October 29, 2025 | 5,140 | 5,010 | 5,010 | 5,140 | 4,995 | 24,800 |
| October 28, 2025 | 5,330 | 5,140 | 5,140 | 5,330 | 5,120 | 28,700 |
| October 27, 2025 | 5,320 | 5,350 | 5,350 | 5,350 | 5,300 | 24,100 |
| October 24, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,240 | 13,700 |
| October 23, 2025 | 5,190 | 5,260 | 5,260 | 5,280 | 5,190 | 20,100 |
| October 22, 2025 | 5,220 | 5,230 | 5,230 | 5,260 | 5,160 | 25,300 |
| October 21, 2025 | 5,220 | 5,200 | 5,200 | 5,240 | 5,150 | 45,900 |
| October 20, 2025 | 5,170 | 5,200 | 5,200 | 5,200 | 5,140 | 16,600 |
| October 17, 2025 | 5,110 | 5,100 | 5,100 | 5,130 | 5,090 | 12,500 |
| October 16, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,060 | 15,500 |
| October 15, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,090 | 28,200 |
| October 14, 2025 | 5,040 | 5,060 | 5,060 | 5,100 | 5,010 | 38,100 |
| October 10, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,050 | 41,500 |
| October 09, 2025 | 5,130 | 5,170 | 5,170 | 5,170 | 5,080 | 32,200 |
| October 08, 2025 | 5,050 | 5,090 | 5,090 | 5,140 | 5,050 | 35,800 |
| October 07, 2025 | 5,020 | 5,050 | 5,050 | 5,090 | 5,020 | 30,600 |
| October 06, 2025 | 5,040 | 5,020 | 5,020 | 5,050 | 4,980 | 33,800 |
| October 03, 2025 | 4,945 | 4,970 | 4,970 | 5,010 | 4,920 | 35,200 |
| October 02, 2025 | 4,950 | 4,950 | 4,950 | 5,000 | 4,910 | 22,900 |
| October 01, 2025 | 5,070 | 4,955 | 4,955 | 5,080 | 4,845 | 43,400 |
| September 30, 2025 | 5,130 | 5,070 | 5,070 | 5,130 | 5,070 | 19,500 |
| September 29, 2025 | 5,110 | 5,130 | 5,130 | 5,180 | 5,080 | 30,200 |
| September 26, 2025 | 5,100 | 5,190 | 5,190 | 5,190 | 5,100 | 29,600 |
| September 25, 2025 | 5,180 | 5,150 | 5,150 | 5,190 | 5,140 | 37,000 |
| September 24, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,070 | 21,500 |
| September 22, 2025 | 5,110 | 5,100 | 5,100 | 5,120 | 5,080 | 25,200 |
| September 19, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,060 | 66,900 |
| September 18, 2025 | 5,060 | 5,090 | 5,090 | 5,110 | 5,060 | 14,900 |
| September 17, 2025 | 5,060 | 5,090 | 5,090 | 5,110 | 5,060 | 16,000 |
| September 16, 2025 | 5,090 | 5,060 | 5,060 | 5,090 | 5,030 | 16,000 |
| September 12, 2025 | 5,100 | 5,110 | 5,110 | 5,120 | 5,070 | 32,900 |
| September 11, 2025 | 5,100 | 5,110 | 5,110 | 5,120 | 5,070 | 32,900 |
| September 10, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,060 | 21,900 |
| September 09, 2025 | 5,130 | 5,130 | 5,130 | 5,150 | 5,080 | 23,300 |
| September 08, 2025 | 5,120 | 5,100 | 5,100 | 5,130 | 5,080 | 18,400 |
| September 05, 2025 | 5,110 | 5,120 | 5,120 | 5,130 | 5,070 | 21,800 |
| September 04, 2025 | 5,060 | 5,090 | 5,090 | 5,100 | 5,020 | 35,500 |
| September 03, 2025 | 4,980 | 5,040 | 5,040 | 5,110 | 4,935 | 63,200 |
| September 02, 2025 | 4,980 | 4,955 | 4,955 | 4,985 | 4,945 | 22,200 |
| September 01, 2025 | 4,930 | 4,915 | 4,915 | 4,995 | 4,885 | 12,700 |
| August 29, 2025 | 4,930 | 4,925 | 4,925 | 4,950 | 4,905 | 9,200 |
| August 28, 2025 | 4,955 | 4,940 | 4,940 | 4,985 | 4,940 | 16,700 |
| August 27, 2025 | 4,895 | 4,955 | 4,955 | 4,970 | 4,895 | 25,600 |
| August 26, 2025 | 4,965 | 4,920 | 4,920 | 4,965 | 4,900 | 26,200 |
| August 25, 2025 | 4,970 | 4,975 | 4,975 | 4,990 | 4,930 | 24,900 |
| August 22, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,955 | 17,000 |
| August 21, 2025 | 4,935 | 4,960 | 4,960 | 4,975 | 4,910 | 14,800 |
| August 20, 2025 | 4,940 | 4,935 | 4,935 | 4,965 | 4,920 | 15,900 |
| August 19, 2025 | 4,950 | 4,935 | 4,935 | 4,955 | 4,920 | 19,000 |
| August 18, 2025 | 4,910 | 4,955 | 4,955 | 4,980 | 4,905 | 24,200 |
| August 15, 2025 | 4,930 | 4,905 | 4,905 | 4,955 | 4,860 | 30,900 |
| August 14, 2025 | 4,970 | 4,940 | 4,940 | 4,985 | 4,935 | 24,300 |
| August 13, 2025 | 4,980 | 5,030 | 5,030 | 5,030 | 4,930 | 41,600 |
| August 12, 2025 | 4,990 | 4,995 | 4,995 | 5,050 | 4,895 | 63,900 |