5,490.00
+30(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,420 | 5,490 | 5,490 | 5,510 | 5,420 | 21,100 |
| October 16, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,410 | 34,100 |
| October 15, 2025 | 5,220 | 5,330 | 5,330 | 5,370 | 5,220 | 11,900 |
| October 14, 2025 | 5,170 | 5,220 | 5,220 | 5,270 | 5,160 | 19,900 |
| October 10, 2025 | 5,290 | 5,270 | 5,270 | 5,290 | 5,230 | 25,600 |
| October 09, 2025 | 5,370 | 5,330 | 5,330 | 5,400 | 5,310 | 20,400 |
| October 08, 2025 | 5,430 | 5,390 | 5,390 | 5,490 | 5,390 | 12,700 |
| October 07, 2025 | 5,500 | 5,430 | 5,430 | 5,500 | 5,430 | 21,600 |
| October 06, 2025 | 5,420 | 5,500 | 5,500 | 5,500 | 5,390 | 23,800 |
| October 03, 2025 | 5,310 | 5,350 | 5,350 | 5,360 | 5,310 | 8,500 |
| October 02, 2025 | 5,300 | 5,280 | 5,280 | 5,380 | 5,270 | 25,300 |
| October 01, 2025 | 5,420 | 5,270 | 5,270 | 5,420 | 5,220 | 25,400 |
| September 30, 2025 | 5,540 | 5,440 | 5,440 | 5,540 | 5,440 | 18,600 |
| September 29, 2025 | 5,520 | 5,530 | 5,530 | 5,550 | 5,430 | 28,500 |
| September 26, 2025 | 5,520 | 5,610 | 5,610 | 5,620 | 5,500 | 33,200 |
| September 25, 2025 | 5,490 | 5,500 | 5,500 | 5,500 | 5,440 | 16,700 |
| September 24, 2025 | 5,460 | 5,430 | 5,430 | 5,480 | 5,430 | 17,700 |
| September 22, 2025 | 5,550 | 5,480 | 5,480 | 5,560 | 5,480 | 15,300 |
| September 19, 2025 | 5,470 | 5,500 | 5,500 | 5,520 | 5,410 | 39,800 |
| September 18, 2025 | 5,530 | 5,450 | 5,450 | 5,540 | 5,400 | 29,100 |
| September 17, 2025 | 5,380 | 5,480 | 5,480 | 5,500 | 5,330 | 34,300 |
| September 16, 2025 | 5,360 | 5,400 | 5,400 | 5,400 | 5,310 | 34,300 |
| September 12, 2025 | 5,380 | 5,360 | 5,360 | 5,410 | 5,330 | 19,400 |
| September 11, 2025 | 5,430 | 5,380 | 5,380 | 5,450 | 5,350 | 15,300 |
| September 10, 2025 | 5,430 | 5,420 | 5,420 | 5,440 | 5,380 | 10,200 |
| September 09, 2025 | 5,350 | 5,400 | 5,400 | 5,450 | 5,330 | 28,300 |
| September 08, 2025 | 5,300 | 5,350 | 5,350 | 5,350 | 5,280 | 17,400 |
| September 05, 2025 | 5,210 | 5,290 | 5,290 | 5,300 | 5,190 | 16,900 |
| September 04, 2025 | 5,160 | 5,210 | 5,210 | 5,220 | 5,140 | 12,600 |
| September 03, 2025 | 5,210 | 5,160 | 5,160 | 5,240 | 5,110 | 18,200 |
| September 02, 2025 | 5,150 | 5,210 | 5,210 | 5,260 | 5,120 | 25,000 |
| September 01, 2025 | 5,100 | 5,100 | 5,100 | 5,210 | 5,090 | 15,200 |
| August 29, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,090 | 16,200 |
| August 28, 2025 | 5,180 | 5,150 | 5,150 | 5,200 | 5,130 | 14,000 |
| August 27, 2025 | 5,090 | 5,160 | 5,160 | 5,180 | 5,050 | 19,100 |
| August 26, 2025 | 5,230 | 5,090 | 5,090 | 5,230 | 5,090 | 28,900 |
| August 25, 2025 | 5,320 | 5,260 | 5,260 | 5,330 | 5,240 | 29,100 |
| August 22, 2025 | 5,310 | 5,290 | 5,290 | 5,310 | 5,220 | 22,700 |
| August 21, 2025 | 5,260 | 5,290 | 5,290 | 5,420 | 5,240 | 36,800 |
| August 20, 2025 | 5,250 | 5,220 | 5,220 | 5,280 | 5,210 | 12,500 |
| August 19, 2025 | 5,250 | 5,250 | 5,250 | 5,280 | 5,210 | 17,600 |
| August 18, 2025 | 5,130 | 5,220 | 5,220 | 5,240 | 5,090 | 30,400 |
| August 15, 2025 | 5,160 | 5,150 | 5,150 | 5,200 | 5,130 | 20,000 |
| August 14, 2025 | 5,110 | 5,150 | 5,150 | 5,180 | 5,060 | 22,900 |
| August 13, 2025 | 5,050 | 5,120 | 5,120 | 5,200 | 5,050 | 28,600 |
| August 12, 2025 | 5,050 | 5,050 | 5,050 | 5,080 | 5,000 | 28,300 |
| August 08, 2025 | 5,010 | 5,040 | 5,040 | 5,050 | 5,000 | 16,300 |
| August 07, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 5,000 | 21,000 |
| August 06, 2025 | 4,880 | 5,020 | 5,020 | 5,030 | 4,880 | 32,000 |
| August 05, 2025 | 4,930 | 4,880 | 4,880 | 4,930 | 4,865 | 19,700 |
| August 04, 2025 | 4,710 | 4,880 | 4,880 | 4,880 | 4,710 | 29,400 |
| August 01, 2025 | 4,660 | 4,780 | 4,780 | 4,810 | 4,660 | 45,800 |
| July 31, 2025 | 4,730 | 4,670 | 4,670 | 4,745 | 4,600 | 64,000 |
| July 30, 2025 | 4,695 | 4,700 | 4,700 | 4,740 | 4,695 | 15,200 |
| July 29, 2025 | 4,670 | 4,680 | 4,680 | 4,690 | 4,635 | 14,500 |
| July 28, 2025 | 4,770 | 4,690 | 4,690 | 4,770 | 4,675 | 16,500 |
| July 25, 2025 | 4,730 | 4,735 | 4,735 | 4,765 | 4,700 | 16,100 |
| July 24, 2025 | 4,690 | 4,715 | 4,715 | 4,770 | 4,690 | 21,200 |
| July 23, 2025 | 4,660 | 4,690 | 4,690 | 4,690 | 4,610 | 24,500 |
| July 22, 2025 | 4,590 | 4,600 | 4,600 | 4,625 | 4,585 | 13,300 |