4,716.00
+43(+0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,674 | 4,716 | 4,716 | 4,725 | 4,674 | 268,900 |
| November 06, 2025 | 4,678 | 4,673 | 4,673 | 4,709 | 4,646 | 215,500 |
| November 05, 2025 | 4,678 | 4,673 | 4,673 | 4,709 | 4,646 | 215,500 |
| November 04, 2025 | 4,690 | 4,695 | 4,695 | 4,700 | 4,626 | 247,000 |
| October 31, 2025 | 4,617 | 4,627 | 4,627 | 4,642 | 4,589 | 281,600 |
| October 30, 2025 | 4,559 | 4,616 | 4,616 | 4,626 | 4,559 | 222,100 |
| October 29, 2025 | 4,668 | 4,559 | 4,559 | 4,669 | 4,540 | 356,700 |
| October 28, 2025 | 4,739 | 4,669 | 4,669 | 4,740 | 4,645 | 220,100 |
| October 27, 2025 | 4,775 | 4,766 | 4,766 | 4,799 | 4,750 | 260,800 |
| October 24, 2025 | 4,695 | 4,720 | 4,720 | 4,747 | 4,683 | 198,000 |
| October 23, 2025 | 4,671 | 4,696 | 4,696 | 4,719 | 4,656 | 199,200 |
| October 22, 2025 | 4,620 | 4,640 | 4,640 | 4,640 | 4,601 | 208,200 |
| October 21, 2025 | 4,581 | 4,587 | 4,587 | 4,608 | 4,571 | 193,100 |
| October 20, 2025 | 4,632 | 4,572 | 4,572 | 4,633 | 4,562 | 181,400 |
| 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 |