4,363.00
+119(+2.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,238 | 4,244 | 4,244 | 4,283 | 4,190 | 779,400 |
| October 16, 2025 | 4,266 | 4,308 | 4,308 | 4,308 | 4,255 | 559,900 |
| October 15, 2025 | 4,227 | 4,245 | 4,245 | 4,259 | 4,201 | 633,200 |
| October 14, 2025 | 4,228 | 4,189 | 4,189 | 4,260 | 4,159 | 1.34M |
| October 10, 2025 | 4,391 | 4,327 | 4,327 | 4,391 | 4,325 | 813,700 |
| October 09, 2025 | 4,380 | 4,423 | 4,423 | 4,423 | 4,355 | 625,300 |
| October 08, 2025 | 4,328 | 4,406 | 4,406 | 4,417 | 4,320 | 880,600 |
| October 07, 2025 | 4,300 | 4,288 | 4,288 | 4,323 | 4,288 | 618,800 |
| October 06, 2025 | 4,354 | 4,307 | 4,307 | 4,358 | 4,238 | 1.83M |
| October 03, 2025 | 4,253 | 4,330 | 4,330 | 4,342 | 4,251 | 556,900 |
| October 02, 2025 | 4,320 | 4,284 | 4,284 | 4,360 | 4,272 | 640,900 |
| October 01, 2025 | 4,385 | 4,327 | 4,327 | 4,400 | 4,318 | 775,000 |
| September 30, 2025 | 4,395 | 4,438 | 4,438 | 4,463 | 4,347 | 776,600 |
| September 29, 2025 | 4,477 | 4,396 | 4,396 | 4,478 | 4,390 | 846,900 |
| September 26, 2025 | 4,482 | 4,530 | 4,445 | 4,554 | 4,472 | 1.13M |
| September 25, 2025 | 4,446 | 4,497 | 4,412.62 | 4,524 | 4,441 | 972,100 |
| September 24, 2025 | 4,506 | 4,424 | 4,340.99 | 4,510 | 4,424 | 650,100 |
| September 22, 2025 | 4,389 | 4,436 | 4,352.76 | 4,457 | 4,370 | 718,900 |
| September 19, 2025 | 4,331 | 4,356 | 4,274.26 | 4,399 | 4,310 | 1.26M |
| September 18, 2025 | 4,382 | 4,347 | 4,265.43 | 4,385 | 4,336 | 595,000 |
| September 17, 2025 | 4,401 | 4,352 | 4,270.34 | 4,410 | 4,329 | 815,900 |
| September 16, 2025 | 4,485 | 4,419 | 4,336.08 | 4,485 | 4,419 | 815,900 |
| September 12, 2025 | 4,507 | 4,492 | 4,492 | 4,508 | 4,461 | 797,500 |
| September 11, 2025 | 4,495 | 4,461 | 4,461 | 4,500 | 4,423 | 723,400 |
| September 10, 2025 | 4,440 | 4,495 | 4,495 | 4,513 | 4,430 | 713,700 |
| September 09, 2025 | 4,465 | 4,436 | 4,436 | 4,491 | 4,420 | 567,600 |
| September 08, 2025 | 4,456 | 4,466 | 4,466 | 4,479 | 4,435 | 739,500 |
| September 05, 2025 | 4,470 | 4,457 | 4,457 | 4,490 | 4,434 | 749,600 |
| September 04, 2025 | 4,410 | 4,446 | 4,446 | 4,461 | 4,399 | 806,600 |
| September 03, 2025 | 4,494 | 4,390 | 4,390 | 4,506 | 4,358 | 934,100 |
| September 02, 2025 | 4,464 | 4,523 | 4,523 | 4,532 | 4,438 | 653,900 |
| September 01, 2025 | 4,462 | 4,425 | 4,425 | 4,485 | 4,398 | 604,300 |
| August 29, 2025 | 4,510 | 4,464 | 4,464 | 4,535 | 4,464 | 706,000 |
| August 28, 2025 | 4,501 | 4,535 | 4,535 | 4,546 | 4,487 | 570,700 |
| August 27, 2025 | 4,588 | 4,498 | 4,498 | 4,593 | 4,496 | 758,800 |
| August 26, 2025 | 4,525 | 4,608 | 4,608 | 4,642 | 4,494 | 1.47M |
| August 25, 2025 | 4,586 | 4,532 | 4,532 | 4,593 | 4,512 | 652,000 |
| August 22, 2025 | 4,470 | 4,516 | 4,516 | 4,538 | 4,465 | 572,700 |
| August 21, 2025 | 4,460 | 4,450 | 4,450 | 4,463 | 4,410 | 526,700 |
| August 20, 2025 | 4,463 | 4,463 | 4,463 | 4,512 | 4,452 | 941,700 |
| August 19, 2025 | 4,431 | 4,390 | 4,390 | 4,434 | 4,365 | 577,200 |
| August 18, 2025 | 4,489 | 4,415 | 4,421 | 4,490 | 4,415 | 600,900 |
| August 15, 2025 | 4,370 | 4,459 | 4,459 | 4,469 | 4,364 | 784,900 |
| August 14, 2025 | 4,303 | 4,360 | 4,360 | 4,366 | 4,285 | 720,000 |
| August 13, 2025 | 4,301 | 4,325 | 4,325 | 4,357 | 4,284 | 795,300 |
| August 12, 2025 | 4,271 | 4,294 | 4,294 | 4,343 | 4,244 | 1.19M |
| August 08, 2025 | 4,260 | 4,228 | 4,228 | 4,289 | 4,185 | 1.46M |
| August 07, 2025 | 4,174 | 4,290 | 4,290 | 4,290 | 4,170 | 1.1M |
| August 06, 2025 | 4,159 | 4,156 | 4,156 | 4,161 | 4,124 | 479,700 |
| August 05, 2025 | 4,102 | 4,128 | 4,128 | 4,162 | 4,079 | 419,100 |
| August 04, 2025 | 4,038 | 4,078 | 4,078 | 4,084 | 4,022 | 702,500 |
| August 01, 2025 | 4,175 | 4,205 | 4,205 | 4,205 | 4,135 | 531,600 |
| July 31, 2025 | 4,095 | 4,153 | 4,153 | 4,170 | 4,086 | 779,500 |
| July 30, 2025 | 4,050 | 4,094 | 4,094 | 4,095 | 4,029 | 523,900 |
| July 29, 2025 | 4,060 | 4,065 | 4,065 | 4,086 | 4,042 | 543,800 |
| July 28, 2025 | 4,204 | 4,057 | 4,057 | 4,206 | 4,057 | 1.07M |
| July 25, 2025 | 4,250 | 4,237 | 4,237 | 4,256 | 4,216 | 598,100 |
| July 24, 2025 | 4,228 | 4,246 | 4,246 | 4,286 | 4,217 | 1.15M |
| July 23, 2025 | 4,073 | 4,158 | 4,158 | 4,193 | 4,067 | 1.14M |
| July 22, 2025 | 3,992 | 4,003 | 4,003 | 4,024 | 3,970 | 792,500 |