4,392.00
+46(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,346 | 4,346 | 4,346 | 4,372 | 4,320 | 1.91M |
| October 16, 2025 | 4,370 | 4,362 | 4,362 | 4,392 | 4,355 | 2.27M |
| October 15, 2025 | 4,399 | 4,378 | 4,378 | 4,428 | 4,368 | 2.32M |
| October 14, 2025 | 4,301 | 4,378 | 4,378 | 4,436 | 4,293 | 4.46M |
| October 10, 2025 | 4,340 | 4,347 | 4,347 | 4,350 | 4,307 | 2.99M |
| October 09, 2025 | 4,426 | 4,362 | 4,362 | 4,429 | 4,345 | 5.23M |
| October 08, 2025 | 4,488 | 4,442 | 4,442 | 4,509 | 4,435 | 3.26M |
| October 07, 2025 | 4,443 | 4,454 | 4,454 | 4,474 | 4,434 | 2.27M |
| October 06, 2025 | 4,464 | 4,434 | 4,434 | 4,477 | 4,422 | 3.18M |
| October 03, 2025 | 4,400 | 4,394 | 4,394 | 4,429 | 4,377 | 2.7M |
| October 02, 2025 | 4,405 | 4,406 | 4,406 | 4,436 | 4,392 | 2.56M |
| October 01, 2025 | 4,504 | 4,401 | 4,401 | 4,525 | 4,401 | 4.71M |
| September 30, 2025 | 4,535 | 4,494 | 4,494 | 4,535 | 4,450 | 5.56M |
| September 29, 2025 | 4,649 | 4,550 | 4,550 | 4,650 | 4,547 | 5.35M |
| September 26, 2025 | 4,685 | 4,693 | 4,693 | 4,713 | 4,668 | 4.33M |
| September 25, 2025 | 4,701 | 4,704 | 4,704 | 4,718 | 4,685 | 2.64M |
| September 24, 2025 | 4,720 | 4,680 | 4,680 | 4,730 | 4,680 | 2.71M |
| September 22, 2025 | 4,728 | 4,670 | 4,670 | 4,730 | 4,650 | 7.37M |
| September 19, 2025 | 4,770 | 4,776 | 4,776 | 4,812 | 4,751 | 3.94M |
| September 18, 2025 | 4,821 | 4,797 | 4,797 | 4,835 | 4,792 | 1.96M |
| September 17, 2025 | 4,842 | 4,807 | 4,807 | 4,845 | 4,798 | 1.99M |
| September 16, 2025 | 4,850 | 4,843 | 4,843 | 4,868 | 4,841 | 1.99M |
| September 12, 2025 | 4,858 | 4,826 | 4,826 | 4,873 | 4,826 | 1.84M |
| September 11, 2025 | 4,853 | 4,847 | 4,847 | 4,864 | 4,820 | 2.28M |
| September 10, 2025 | 4,800 | 4,878 | 4,878 | 4,878 | 4,792 | 1.93M |
| September 09, 2025 | 4,865 | 4,821 | 4,821 | 4,883 | 4,798 | 2.36M |
| September 08, 2025 | 4,833 | 4,861 | 4,861 | 4,863 | 4,815 | 2.73M |
| September 05, 2025 | 4,773 | 4,813 | 4,813 | 4,824 | 4,765 | 2.44M |
| September 04, 2025 | 4,720 | 4,773 | 4,773 | 4,773 | 4,702 | 2.37M |
| September 03, 2025 | 4,827 | 4,729 | 4,729 | 4,840 | 4,723 | 3.44M |
| September 02, 2025 | 4,740 | 4,827 | 4,827 | 4,827 | 4,737 | 3.16M |
| September 01, 2025 | 4,730 | 4,728 | 4,728 | 4,773 | 4,720 | 2.66M |
| August 29, 2025 | 4,800 | 4,749 | 4,749 | 4,804 | 4,747 | 3.53M |
| August 28, 2025 | 4,801 | 4,814 | 4,814 | 4,820 | 4,783 | 1.51M |
| August 27, 2025 | 4,802 | 4,808 | 4,808 | 4,832 | 4,794 | 1.74M |
| August 26, 2025 | 4,828 | 4,802 | 4,802 | 4,832 | 4,794 | 2.26M |
| August 25, 2025 | 4,840 | 4,845 | 4,845 | 4,881 | 4,831 | 1.72M |
| August 22, 2025 | 4,852 | 4,852 | 4,852 | 4,870 | 4,838 | 1.46M |
| August 21, 2025 | 4,893 | 4,856 | 4,856 | 4,894 | 4,847 | 1.91M |
| August 20, 2025 | 4,918 | 4,906 | 4,906 | 4,928 | 4,888 | 1.58M |
| August 19, 2025 | 4,900 | 4,899 | 4,899 | 4,912 | 4,881 | 1.63M |
| August 18, 2025 | 4,918 | 4,888 | 4,888 | 4,924 | 4,888 | 1.94M |
| August 15, 2025 | 4,897 | 4,935 | 4,935 | 4,936 | 4,876 | 2.3M |
| August 14, 2025 | 4,872 | 4,900 | 4,900 | 4,908 | 4,855 | 1.63M |
| August 13, 2025 | 4,898 | 4,900 | 4,900 | 4,916 | 4,878 | 2.51M |
| August 12, 2025 | 4,890 | 4,897 | 4,897 | 4,923 | 4,867 | 2.56M |
| August 08, 2025 | 4,813 | 4,892 | 4,892 | 4,904 | 4,812 | 3.2M |
| August 07, 2025 | 4,820 | 4,816 | 4,816 | 4,837 | 4,797 | 2.65M |
| August 06, 2025 | 4,830 | 4,820 | 4,820 | 4,861 | 4,820 | 2.65M |
| August 05, 2025 | 4,878 | 4,800 | 4,800 | 4,880 | 4,800 | 4.39M |
| August 04, 2025 | 4,856 | 4,882 | 4,882 | 4,897 | 4,827 | 3.79M |
| August 01, 2025 | 5,100 | 4,921 | 4,921 | 5,131 | 4,886 | 10.12M |
| July 31, 2025 | 5,120 | 5,085 | 5,085 | 5,130 | 5,068 | 3.12M |
| July 30, 2025 | 5,046 | 5,105 | 5,105 | 5,114 | 5,030 | 2.71M |
| July 29, 2025 | 5,028 | 5,042 | 5,042 | 5,050 | 5,011 | 2.01M |
| July 28, 2025 | 5,064 | 5,062 | 5,062 | 5,075 | 5,025 | 2.6M |
| July 25, 2025 | 5,034 | 5,060 | 5,060 | 5,069 | 5,007 | 3.76M |
| July 24, 2025 | 4,961 | 4,975 | 4,975 | 5,003 | 4,953 | 3.38M |
| July 23, 2025 | 4,846 | 4,921 | 4,921 | 4,937 | 4,815 | 5.03M |
| July 22, 2025 | 4,766 | 4,766 | 4,766 | 4,782 | 4,726 | 1.6M |
