5,690.00
-52(-0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,630 | 5,690 | 5,690 | 5,709 | 5,577 | 262,900 |
| October 16, 2025 | 5,758 | 5,742 | 5,742 | 5,785 | 5,724 | 181,100 |
| October 15, 2025 | 5,700 | 5,739 | 5,739 | 5,764 | 5,670 | 171,600 |
| October 14, 2025 | 5,700 | 5,627 | 5,627 | 5,718 | 5,592 | 350,000 |
| October 10, 2025 | 5,920 | 5,807 | 5,807 | 5,936 | 5,797 | 339,200 |
| October 09, 2025 | 5,957 | 6,010 | 6,010 | 6,011 | 5,933 | 252,400 |
| October 08, 2025 | 5,952 | 5,975 | 5,975 | 6,034 | 5,926 | 261,300 |
| October 07, 2025 | 5,967 | 5,898 | 5,898 | 6,000 | 5,890 | 319,600 |
| October 06, 2025 | 6,150 | 5,937 | 5,937 | 6,150 | 5,870 | 638,300 |
| October 03, 2025 | 6,046 | 6,118 | 6,118 | 6,160 | 6,038 | 340,100 |
| October 02, 2025 | 6,058 | 6,038 | 6,038 | 6,139 | 6,000 | 298,200 |
| October 01, 2025 | 6,103 | 6,041 | 6,041 | 6,161 | 5,993 | 298,900 |
| September 30, 2025 | 6,127 | 6,181 | 6,181 | 6,236 | 6,026 | 349,800 |
| September 29, 2025 | 6,154 | 6,090 | 6,090 | 6,177 | 6,090 | 353,300 |
| September 26, 2025 | 6,100 | 6,259 | 6,259 | 6,280 | 6,095 | 392,100 |
| September 25, 2025 | 5,995 | 6,056 | 6,056 | 6,080 | 5,995 | 223,100 |
| September 24, 2025 | 6,037 | 5,977 | 5,977 | 6,076 | 5,964 | 269,400 |
| September 22, 2025 | 5,844 | 5,985 | 5,985 | 6,032 | 5,844 | 325,200 |
| September 19, 2025 | 5,835 | 5,819 | 5,819 | 5,918 | 5,794 | 375,000 |
| September 18, 2025 | 5,846 | 5,812 | 5,812 | 5,863 | 5,768 | 227,000 |
| September 17, 2025 | 5,791 | 5,764 | 5,764 | 5,794 | 5,719 | 227,000 |
| September 16, 2025 | 5,864 | 5,846 | 5,846 | 5,878 | 5,801 | 179,500 |
| September 12, 2025 | 5,830 | 5,834 | 5,834 | 5,870 | 5,796 | 242,800 |
| September 11, 2025 | 5,875 | 5,803 | 5,803 | 5,883 | 5,765 | 181,200 |
| September 10, 2025 | 5,651 | 5,832 | 5,832 | 5,835 | 5,641 | 264,000 |
| September 09, 2025 | 5,722 | 5,651 | 5,651 | 5,737 | 5,619 | 150,800 |
| September 08, 2025 | 5,681 | 5,694 | 5,694 | 5,696 | 5,616 | 139,400 |
| September 05, 2025 | 5,709 | 5,671 | 5,671 | 5,744 | 5,650 | 158,600 |
| September 04, 2025 | 5,622 | 5,694 | 5,694 | 5,694 | 5,597 | 114,300 |
| September 03, 2025 | 5,736 | 5,589 | 5,589 | 5,791 | 5,547 | 237,700 |
| September 02, 2025 | 5,682 | 5,765 | 5,765 | 5,794 | 5,650 | 126,100 |
| September 01, 2025 | 5,675 | 5,666 | 5,666 | 5,754 | 5,632 | 145,700 |
| August 29, 2025 | 5,695 | 5,709 | 5,709 | 5,727 | 5,650 | 160,600 |
| August 28, 2025 | 5,577 | 5,695 | 5,695 | 5,712 | 5,577 | 154,500 |
| August 27, 2025 | 5,658 | 5,625 | 5,625 | 5,682 | 5,582 | 173,600 |
| August 26, 2025 | 5,721 | 5,651 | 5,651 | 5,735 | 5,607 | 235,300 |
| August 25, 2025 | 5,819 | 5,735 | 5,735 | 5,829 | 5,718 | 160,400 |
| August 22, 2025 | 5,608 | 5,752 | 5,752 | 5,783 | 5,608 | 208,600 |
| August 21, 2025 | 5,587 | 5,610 | 5,610 | 5,630 | 5,555 | 126,700 |
| August 20, 2025 | 5,580 | 5,565 | 5,565 | 5,620 | 5,540 | 133,400 |
| August 19, 2025 | 5,678 | 5,542 | 5,542 | 5,689 | 5,532 | 148,600 |
| August 18, 2025 | 5,690 | 5,629 | 5,629 | 5,703 | 5,618 | 170,200 |
| August 15, 2025 | 5,594 | 5,694 | 5,694 | 5,724 | 5,586 | 233,600 |
| August 14, 2025 | 5,405 | 5,535 | 5,535 | 5,535 | 5,396 | 233,500 |
| August 13, 2025 | 5,435 | 5,472 | 5,472 | 5,519 | 5,385 | 212,000 |
| August 12, 2025 | 5,455 | 5,419 | 5,419 | 5,485 | 5,389 | 318,800 |
| August 08, 2025 | 5,445 | 5,382 | 5,382 | 5,450 | 5,355 | 215,500 |
| August 07, 2025 | 5,313 | 5,393 | 5,393 | 5,428 | 5,310 | 225,200 |
| August 06, 2025 | 5,257 | 5,286 | 5,286 | 5,307 | 5,237 | 173,400 |
| August 05, 2025 | 5,209 | 5,245 | 5,245 | 5,305 | 5,193 | 156,100 |
| August 04, 2025 | 5,104 | 5,200 | 5,200 | 5,205 | 5,086 | 320,800 |
| August 01, 2025 | 5,233 | 5,304 | 5,304 | 5,315 | 5,190 | 155,200 |
| July 31, 2025 | 5,190 | 5,250 | 5,250 | 5,258 | 5,180 | 194,300 |
| July 30, 2025 | 5,157 | 5,135 | 5,135 | 5,180 | 5,110 | 188,000 |
| July 29, 2025 | 5,114 | 5,156 | 5,156 | 5,188 | 5,098 | 323,900 |
| July 28, 2025 | 5,400 | 5,112 | 5,112 | 5,415 | 5,112 | 604,600 |
| July 25, 2025 | 5,458 | 5,500 | 5,500 | 5,600 | 5,380 | 452,400 |
| July 24, 2025 | 5,308 | 5,436 | 5,436 | 5,471 | 5,308 | 281,200 |
| July 23, 2025 | 5,236 | 5,256 | 5,256 | 5,335 | 5,174 | 239,500 |
| July 22, 2025 | 5,175 | 5,166 | 5,166 | 5,208 | 5,138 | 112,600 |