5,050.00
+33(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,019 | 5,050 | 5,050 | 5,057 | 4,989 | 2.83M |
| October 16, 2025 | 5,050 | 5,017 | 5,017 | 5,072 | 5,015 | 2.37M |
| October 15, 2025 | 5,036 | 5,012 | 5,012 | 5,082 | 4,999 | 3.03M |
| October 14, 2025 | 4,910 | 5,029 | 5,029 | 5,055 | 4,901 | 4.63M |
| October 10, 2025 | 4,947 | 4,978 | 4,978 | 4,980 | 4,911 | 3.49M |
| October 09, 2025 | 5,071 | 5,020 | 5,020 | 5,088 | 5,008 | 3.46M |
| October 08, 2025 | 5,188 | 5,119 | 5,119 | 5,205 | 5,116 | 3.02M |
| October 07, 2025 | 5,104 | 5,144 | 5,144 | 5,157 | 5,100 | 2.95M |
| October 06, 2025 | 5,122 | 5,090 | 5,090 | 5,127 | 5,054 | 3.37M |
| October 03, 2025 | 5,010 | 5,050 | 5,050 | 5,073 | 5,007 | 2.1M |
| October 02, 2025 | 5,005 | 5,051 | 5,051 | 5,061 | 4,980 | 3.26M |
| October 01, 2025 | 5,055 | 5,005 | 5,005 | 5,092 | 5,001 | 3.66M |
| September 30, 2025 | 5,140 | 5,051 | 5,051 | 5,146 | 5,046 | 3.9M |
| September 29, 2025 | 5,223 | 5,147 | 5,147 | 5,223 | 5,131 | 4.35M |
| September 26, 2025 | 5,340 | 5,333 | 5,333 | 5,362 | 5,325 | 3.33M |
| September 25, 2025 | 5,355 | 5,347 | 5,347 | 5,377 | 5,327 | 2.28M |
| September 24, 2025 | 5,390 | 5,302 | 5,302 | 5,393 | 5,302 | 3.24M |
| September 22, 2025 | 5,345 | 5,360 | 5,360 | 5,380 | 5,264 | 5.35M |
| September 19, 2025 | 5,499 | 5,445 | 5,445 | 5,538 | 5,430 | 5.14M |
| September 18, 2025 | 5,520 | 5,509 | 5,509 | 5,528 | 5,488 | 2.13M |
| September 17, 2025 | 5,557 | 5,510 | 5,510 | 5,569 | 5,484 | 2.77M |
| September 16, 2025 | 5,570 | 5,555 | 5,555 | 5,596 | 5,555 | 2.77M |
| September 12, 2025 | 5,620 | 5,537 | 5,537 | 5,637 | 5,537 | 3.29M |
| September 11, 2025 | 5,614 | 5,586 | 5,586 | 5,640 | 5,566 | 2.69M |
| September 10, 2025 | 5,518 | 5,597 | 5,597 | 5,600 | 5,504 | 2.82M |
| September 09, 2025 | 5,560 | 5,525 | 5,525 | 5,588 | 5,490 | 3.15M |
| September 08, 2025 | 5,540 | 5,544 | 5,544 | 5,569 | 5,510 | 2.97M |
| September 05, 2025 | 5,462 | 5,520 | 5,520 | 5,529 | 5,456 | 3.42M |
| September 04, 2025 | 5,331 | 5,405 | 5,405 | 5,408 | 5,310 | 3.19M |
| September 03, 2025 | 5,530 | 5,324 | 5,324 | 5,585 | 5,310 | 5.58M |
| September 02, 2025 | 5,396 | 5,502 | 5,502 | 5,537 | 5,376 | 4.94M |
| September 01, 2025 | 5,360 | 5,357 | 5,357 | 5,420 | 5,347 | 2.9M |
| August 29, 2025 | 5,373 | 5,333 | 5,333 | 5,408 | 5,325 | 3.14M |
| August 28, 2025 | 5,360 | 5,369 | 5,369 | 5,369 | 5,316 | 2.05M |
| August 27, 2025 | 5,350 | 5,359 | 5,359 | 5,382 | 5,336 | 2.95M |
| August 26, 2025 | 5,329 | 5,325 | 5,325 | 5,333 | 5,258 | 2.81M |
| August 25, 2025 | 5,278 | 5,334 | 5,334 | 5,339 | 5,263 | 3.21M |
| August 22, 2025 | 5,210 | 5,278 | 5,278 | 5,278 | 5,200 | 2.31M |
| August 21, 2025 | 5,226 | 5,235 | 5,235 | 5,235 | 5,205 | 1.87M |
| August 20, 2025 | 5,240 | 5,239 | 5,239 | 5,258 | 5,214 | 2.15M |
| August 19, 2025 | 5,199 | 5,196 | 5,196 | 5,213 | 5,181 | 2.46M |
| August 18, 2025 | 5,259 | 5,187 | 5,187 | 5,266 | 5,186 | 3.04M |
| August 15, 2025 | 5,250 | 5,278 | 5,278 | 5,278 | 5,231 | 2.27M |
| August 14, 2025 | 5,276 | 5,247 | 5,247 | 5,279 | 5,223 | 2.61M |
| August 13, 2025 | 5,318 | 5,327 | 5,327 | 5,333 | 5,286 | 2.87M |
| August 12, 2025 | 5,276 | 5,273 | 5,273 | 5,318 | 5,258 | 3.55M |
| August 08, 2025 | 5,180 | 5,230 | 5,230 | 5,243 | 5,180 | 2.84M |
| August 07, 2025 | 5,099 | 5,154 | 5,154 | 5,180 | 5,090 | 2.77M |
| August 06, 2025 | 5,100 | 5,199 | 5,199 | 5,225 | 5,084 | 4.89M |
| August 05, 2025 | 5,252 | 5,062 | 5,062 | 5,252 | 5,062 | 6.75M |
| August 04, 2025 | 5,171 | 5,231 | 5,231 | 5,264 | 5,151 | 2.7M |
| August 01, 2025 | 5,307 | 5,269 | 5,269 | 5,352 | 5,193 | 4.66M |
| July 31, 2025 | 5,270 | 5,301 | 5,301 | 5,303 | 5,252 | 2.17M |
| July 30, 2025 | 5,184 | 5,250 | 5,250 | 5,250 | 5,172 | 2.06M |
| July 29, 2025 | 5,253 | 5,164 | 5,164 | 5,256 | 5,148 | 3.43M |
| July 28, 2025 | 5,362 | 5,290 | 5,290 | 5,362 | 5,290 | 2.55M |
| July 25, 2025 | 5,373 | 5,389 | 5,389 | 5,416 | 5,368 | 3.53M |
| July 24, 2025 | 5,332 | 5,349 | 5,349 | 5,373 | 5,330 | 2.85M |
| July 23, 2025 | 5,244 | 5,300 | 5,300 | 5,310 | 5,234 | 5.11M |
| July 22, 2025 | 5,187 | 5,184 | 5,184 | 5,201 | 5,139 | 2.2M |