4,601.00
+65(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,546 | 4,601 | 4,601 | 4,613 | 4,546 | 280,800 |
| October 16, 2025 | 4,570 | 4,536 | 4,536 | 4,591 | 4,520 | 145,500 |
| October 15, 2025 | 4,523 | 4,563 | 4,563 | 4,571 | 4,508 | 184,500 |
| October 14, 2025 | 4,439 | 4,503 | 4,503 | 4,503 | 4,425 | 247,800 |
| October 10, 2025 | 4,479 | 4,499 | 4,499 | 4,516 | 4,460 | 236,400 |
| October 09, 2025 | 4,521 | 4,546 | 4,546 | 4,546 | 4,501 | 224,400 |
| October 08, 2025 | 4,585 | 4,546 | 4,546 | 4,619 | 4,533 | 267,100 |
| October 07, 2025 | 4,565 | 4,573 | 4,573 | 4,593 | 4,553 | 187,400 |
| October 06, 2025 | 4,613 | 4,576 | 4,576 | 4,613 | 4,547 | 254,700 |
| October 03, 2025 | 4,531 | 4,543 | 4,543 | 4,545 | 4,495 | 211,100 |
| October 02, 2025 | 4,448 | 4,531 | 4,531 | 4,544 | 4,447 | 335,300 |
| October 01, 2025 | 4,472 | 4,467 | 4,467 | 4,478 | 4,372 | 323,600 |
| September 30, 2025 | 4,500 | 4,492 | 4,492 | 4,512 | 4,468 | 299,600 |
| September 29, 2025 | 4,528 | 4,507 | 4,507 | 4,542 | 4,483 | 206,000 |
| September 26, 2025 | 4,557 | 4,619 | 4,619 | 4,629 | 4,557 | 312,400 |
| September 25, 2025 | 4,569 | 4,550 | 4,550 | 4,599 | 4,546 | 284,000 |
| September 24, 2025 | 4,595 | 4,543 | 4,543 | 4,598 | 4,523 | 270,400 |
| September 22, 2025 | 4,582 | 4,560 | 4,560 | 4,582 | 4,550 | 240,900 |
| September 19, 2025 | 4,600 | 4,564 | 4,564 | 4,608 | 4,550 | 387,200 |
| September 18, 2025 | 4,594 | 4,585 | 4,585 | 4,604 | 4,538 | 237,100 |
| September 17, 2025 | 4,605 | 4,594 | 4,594 | 4,648 | 4,576 | 257,000 |
| September 16, 2025 | 4,645 | 4,647 | 4,647 | 4,663 | 4,603 | 331,600 |
| September 12, 2025 | 4,579 | 4,581 | 4,581 | 4,599 | 4,560 | 225,900 |
| September 11, 2025 | 4,577 | 4,561 | 4,561 | 4,600 | 4,533 | 249,000 |
| September 10, 2025 | 4,555 | 4,578 | 4,578 | 4,600 | 4,545 | 252,900 |
| September 09, 2025 | 4,536 | 4,542 | 4,542 | 4,563 | 4,520 | 277,900 |
| September 08, 2025 | 4,472 | 4,545 | 4,545 | 4,558 | 4,450 | 327,700 |
| September 05, 2025 | 4,482 | 4,481 | 4,481 | 4,500 | 4,456 | 303,600 |
| September 04, 2025 | 4,480 | 4,501 | 4,501 | 4,511 | 4,443 | 275,500 |
| September 03, 2025 | 4,476 | 4,481 | 4,481 | 4,486 | 4,452 | 284,100 |
| September 02, 2025 | 4,472 | 4,475 | 4,475 | 4,475 | 4,424 | 238,700 |
| September 01, 2025 | 4,416 | 4,472 | 4,472 | 4,472 | 4,404 | 317,100 |
| August 29, 2025 | 4,376 | 4,422 | 4,422 | 4,432 | 4,364 | 269,600 |
| August 28, 2025 | 4,379 | 4,439 | 4,439 | 4,446 | 4,365 | 350,600 |
| August 27, 2025 | 4,386 | 4,386 | 4,386 | 4,390 | 4,352 | 236,400 |
| August 26, 2025 | 4,400 | 4,383 | 4,383 | 4,404 | 4,365 | 327,200 |
| August 25, 2025 | 4,415 | 4,376 | 4,376 | 4,427 | 4,376 | 233,500 |
| August 22, 2025 | 4,495 | 4,452 | 4,452 | 4,497 | 4,435 | 179,000 |
| August 21, 2025 | 4,484 | 4,496 | 4,496 | 4,496 | 4,430 | 268,300 |
| August 20, 2025 | 4,429 | 4,509 | 4,509 | 4,549 | 4,424 | 266,000 |
| August 19, 2025 | 4,408 | 4,430 | 4,430 | 4,443 | 4,394 | 214,300 |
| August 18, 2025 | 4,392 | 4,373 | 4,373 | 4,409 | 4,365 | 164,200 |
| August 15, 2025 | 4,432 | 4,412 | 4,412 | 4,458 | 4,392 | 199,200 |
| August 14, 2025 | 4,380 | 4,422 | 4,422 | 4,445 | 4,367 | 212,700 |
| August 13, 2025 | 4,424 | 4,436 | 4,436 | 4,548 | 4,381 | 381,600 |
| August 12, 2025 | 4,450 | 4,371 | 4,371 | 4,472 | 4,335 | 289,800 |
| August 08, 2025 | 4,410 | 4,415 | 4,415 | 4,424 | 4,367 | 236,800 |
| August 07, 2025 | 4,346 | 4,399 | 4,399 | 4,404 | 4,337 | 172,600 |
| August 06, 2025 | 4,297 | 4,347 | 4,347 | 4,367 | 4,297 | 171,600 |
| August 05, 2025 | 4,287 | 4,297 | 4,297 | 4,316 | 4,245 | 197,900 |
| August 04, 2025 | 4,255 | 4,271 | 4,271 | 4,271 | 4,221 | 126,900 |
| August 01, 2025 | 4,230 | 4,277 | 4,277 | 4,296 | 4,215 | 246,600 |
| July 31, 2025 | 4,230 | 4,234 | 4,234 | 4,257 | 4,196 | 385,300 |
| July 30, 2025 | 4,161 | 4,188 | 4,188 | 4,201 | 4,146 | 229,300 |
| July 29, 2025 | 4,128 | 4,184 | 4,184 | 4,189 | 4,122 | 237,100 |
| July 28, 2025 | 4,200 | 4,159 | 4,159 | 4,202 | 4,148 | 144,700 |
| July 25, 2025 | 4,154 | 4,185 | 4,185 | 4,196 | 4,140 | 155,800 |
| July 24, 2025 | 4,120 | 4,151 | 4,151 | 4,178 | 4,117 | 148,000 |
| July 23, 2025 | 4,125 | 4,106 | 4,106 | 4,135 | 4,101 | 201,000 |
| July 22, 2025 | 4,130 | 4,113 | 4,113 | 4,148 | 4,100 | 124,700 |