4,870.00
+20(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,850 | 4,850 | 4,850 | 4,885 | 4,795 | 48,600 |
| October 16, 2025 | 4,935 | 4,850 | 4,850 | 4,970 | 4,800 | 62,500 |
| October 15, 2025 | 4,965 | 4,985 | 4,985 | 5,030 | 4,910 | 109,400 |
| October 14, 2025 | 4,850 | 4,895 | 4,895 | 4,960 | 4,815 | 67,800 |
| October 10, 2025 | 4,810 | 4,915 | 4,915 | 4,930 | 4,770 | 69,700 |
| October 09, 2025 | 4,835 | 4,865 | 4,865 | 4,900 | 4,795 | 65,300 |
| October 08, 2025 | 4,825 | 4,835 | 4,835 | 4,930 | 4,785 | 55,300 |
| October 07, 2025 | 4,875 | 4,880 | 4,880 | 4,940 | 4,830 | 47,900 |
| October 06, 2025 | 4,965 | 4,945 | 4,945 | 4,970 | 4,860 | 74,100 |
| October 03, 2025 | 4,700 | 4,840 | 4,840 | 4,855 | 4,600 | 89,800 |
| October 02, 2025 | 5,000 | 4,765 | 4,765 | 5,020 | 4,765 | 84,600 |
| October 01, 2025 | 5,060 | 5,000 | 5,000 | 5,060 | 4,965 | 92,200 |
| September 30, 2025 | 4,975 | 5,030 | 5,030 | 5,080 | 4,965 | 91,700 |
| September 29, 2025 | 4,995 | 4,910 | 4,910 | 4,995 | 4,910 | 74,500 |
| September 26, 2025 | 4,995 | 4,975 | 4,975 | 5,020 | 4,940 | 93,500 |
| September 25, 2025 | 4,960 | 4,950 | 4,950 | 4,980 | 4,930 | 81,000 |
| September 24, 2025 | 4,840 | 4,935 | 4,935 | 4,945 | 4,835 | 95,700 |
| September 22, 2025 | 4,740 | 4,810 | 4,810 | 4,845 | 4,730 | 69,000 |
| September 19, 2025 | 4,805 | 4,790 | 4,790 | 4,860 | 4,770 | 83,400 |
| September 18, 2025 | 4,845 | 4,805 | 4,805 | 4,845 | 4,760 | 56,700 |
| September 17, 2025 | 4,880 | 4,845 | 4,845 | 4,895 | 4,815 | 56,700 |
| September 16, 2025 | 4,860 | 4,905 | 4,905 | 4,925 | 4,845 | 49,700 |
| September 12, 2025 | 4,955 | 4,885 | 4,885 | 4,955 | 4,875 | 59,300 |
| September 11, 2025 | 4,810 | 4,915 | 4,915 | 4,935 | 4,810 | 60,900 |
| September 10, 2025 | 4,805 | 4,870 | 4,870 | 4,875 | 4,795 | 36,600 |
| September 09, 2025 | 4,870 | 4,805 | 4,805 | 4,885 | 4,780 | 53,200 |
| September 08, 2025 | 4,765 | 4,860 | 4,860 | 4,880 | 4,765 | 61,100 |
| September 05, 2025 | 4,700 | 4,760 | 4,760 | 4,795 | 4,700 | 53,400 |
| September 04, 2025 | 4,750 | 4,745 | 4,745 | 4,800 | 4,705 | 70,500 |
| September 03, 2025 | 4,615 | 4,705 | 4,705 | 4,755 | 4,595 | 93,000 |
| September 02, 2025 | 4,610 | 4,595 | 4,595 | 4,685 | 4,565 | 77,400 |
| September 01, 2025 | 4,465 | 4,555 | 4,555 | 4,635 | 4,460 | 77,800 |
| August 29, 2025 | 4,655 | 4,530 | 4,530 | 4,695 | 4,515 | 84,600 |
| August 28, 2025 | 4,580 | 4,585 | 4,585 | 4,595 | 4,560 | 77,600 |
| August 27, 2025 | 4,710 | 4,585 | 4,585 | 4,755 | 4,570 | 167,200 |
| August 26, 2025 | 4,775 | 4,640 | 4,640 | 4,815 | 4,625 | 114,000 |
| August 25, 2025 | 4,700 | 4,775 | 4,775 | 4,790 | 4,650 | 91,800 |
| August 22, 2025 | 4,715 | 4,720 | 4,720 | 4,755 | 4,710 | 44,700 |
| August 21, 2025 | 4,735 | 4,735 | 4,735 | 4,755 | 4,700 | 35,500 |
| August 20, 2025 | 4,855 | 4,795 | 4,795 | 4,860 | 4,755 | 68,300 |
| August 19, 2025 | 4,715 | 4,810 | 4,810 | 4,820 | 4,700 | 44,700 |
| August 18, 2025 | 4,785 | 4,780 | 4,780 | 4,820 | 4,740 | 44,700 |
| August 15, 2025 | 4,690 | 4,745 | 4,745 | 4,760 | 4,615 | 60,800 |
| August 14, 2025 | 4,700 | 4,655 | 4,655 | 4,760 | 4,625 | 66,400 |
| August 13, 2025 | 4,725 | 4,755 | 4,755 | 4,760 | 4,680 | 56,100 |
| August 12, 2025 | 4,775 | 4,750 | 4,750 | 4,775 | 4,705 | 51,400 |
| August 08, 2025 | 4,800 | 4,795 | 4,795 | 4,815 | 4,720 | 66,100 |
| August 07, 2025 | 4,755 | 4,810 | 4,810 | 4,830 | 4,690 | 74,400 |
| August 06, 2025 | 4,650 | 4,765 | 4,765 | 4,785 | 4,620 | 127,100 |
| August 05, 2025 | 4,580 | 4,605 | 4,605 | 4,660 | 4,565 | 118,800 |
| August 04, 2025 | 4,560 | 4,520 | 4,520 | 4,600 | 4,495 | 97,000 |
| August 01, 2025 | 4,520 | 4,520 | 4,520 | 4,585 | 4,445 | 145,500 |
| July 31, 2025 | 4,475 | 4,495 | 4,495 | 4,540 | 4,435 | 174,600 |
| July 30, 2025 | 4,530 | 4,430 | 4,430 | 4,610 | 4,320 | 273,700 |
| July 29, 2025 | 4,060 | 4,110 | 4,110 | 4,120 | 4,035 | 85,400 |
| July 28, 2025 | 4,180 | 4,080 | 4,080 | 4,180 | 4,050 | 64,200 |
| July 25, 2025 | 4,140 | 4,130 | 4,130 | 4,170 | 4,095 | 80,300 |
| July 24, 2025 | 4,175 | 4,135 | 4,135 | 4,175 | 4,110 | 75,700 |
| July 23, 2025 | 4,205 | 4,165 | 4,165 | 4,215 | 4,100 | 82,800 |
| July 22, 2025 | 4,150 | 4,180 | 4,180 | 4,210 | 4,105 | 88,900 |