5,204.00
-53(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,269 | 5,204 | 5,204 | 5,312 | 5,152 | 257,200 |
| October 16, 2025 | 5,271 | 5,257 | 5,257 | 5,299 | 5,204 | 289,200 |
| October 15, 2025 | 5,168 | 5,171 | 5,171 | 5,197 | 5,119 | 183,700 |
| October 14, 2025 | 5,064 | 5,174 | 5,174 | 5,205 | 5,060 | 242,400 |
| October 10, 2025 | 5,269 | 5,152 | 5,152 | 5,296 | 5,133 | 297,200 |
| October 09, 2025 | 5,400 | 5,349 | 5,349 | 5,442 | 5,284 | 274,100 |
| October 08, 2025 | 5,350 | 5,400 | 5,400 | 5,439 | 5,346 | 186,900 |
| October 07, 2025 | 5,369 | 5,358 | 5,358 | 5,407 | 5,331 | 220,900 |
| October 06, 2025 | 5,440 | 5,387 | 5,387 | 5,467 | 5,376 | 217,000 |
| October 03, 2025 | 5,365 | 5,304 | 5,304 | 5,388 | 5,282 | 145,000 |
| October 02, 2025 | 5,425 | 5,299 | 5,299 | 5,445 | 5,231 | 230,600 |
| October 01, 2025 | 5,575 | 5,419 | 5,419 | 5,597 | 5,405 | 243,500 |
| September 30, 2025 | 5,527 | 5,618 | 5,618 | 5,659 | 5,445 | 307,500 |
| September 29, 2025 | 5,436 | 5,454 | 5,454 | 5,498 | 5,379 | 251,400 |
| September 26, 2025 | 5,390 | 5,475 | 5,475 | 5,561 | 5,384 | 390,100 |
| September 25, 2025 | 5,365 | 5,377 | 5,377 | 5,396 | 5,340 | 237,000 |
| September 24, 2025 | 5,311 | 5,361 | 5,361 | 5,372 | 5,298 | 161,100 |
| September 22, 2025 | 5,340 | 5,311 | 5,311 | 5,345 | 5,280 | 168,700 |
| September 19, 2025 | 5,414 | 5,340 | 5,340 | 5,441 | 5,313 | 282,300 |
| September 18, 2025 | 5,423 | 5,417 | 5,417 | 5,440 | 5,330 | 220,800 |
| September 17, 2025 | 5,423 | 5,417 | 5,417 | 5,440 | 5,330 | 228,600 |
| September 16, 2025 | 5,463 | 5,425 | 5,425 | 5,502 | 5,394 | 228,600 |
| September 12, 2025 | 5,587 | 5,521 | 5,521 | 5,594 | 5,506 | 208,300 |
| September 11, 2025 | 5,700 | 5,587 | 5,587 | 5,702 | 5,552 | 186,100 |
| September 10, 2025 | 5,571 | 5,663 | 5,663 | 5,687 | 5,571 | 180,900 |
| September 09, 2025 | 5,588 | 5,620 | 5,620 | 5,636 | 5,545 | 255,000 |
| September 08, 2025 | 5,479 | 5,523 | 5,523 | 5,541 | 5,441 | 163,700 |
| September 05, 2025 | 5,459 | 5,469 | 5,469 | 5,503 | 5,407 | 184,600 |
| September 04, 2025 | 5,465 | 5,426 | 5,426 | 5,488 | 5,390 | 168,000 |
| September 03, 2025 | 5,458 | 5,465 | 5,465 | 5,516 | 5,433 | 260,900 |
| September 02, 2025 | 5,478 | 5,486 | 5,486 | 5,510 | 5,415 | 158,600 |
| September 01, 2025 | 5,404 | 5,435 | 5,435 | 5,453 | 5,367 | 115,800 |
| August 29, 2025 | 5,402 | 5,418 | 5,418 | 5,525 | 5,402 | 188,300 |
| August 28, 2025 | 5,462 | 5,404 | 5,404 | 5,496 | 5,380 | 192,900 |
| August 27, 2025 | 5,408 | 5,504 | 5,504 | 5,534 | 5,408 | 295,600 |
| August 26, 2025 | 5,401 | 5,467 | 5,467 | 5,491 | 5,361 | 272,600 |
| August 25, 2025 | 5,524 | 5,410 | 5,410 | 5,530 | 5,395 | 206,000 |
| August 22, 2025 | 5,468 | 5,482 | 5,482 | 5,518 | 5,445 | 108,200 |
| August 21, 2025 | 5,492 | 5,468 | 5,468 | 5,494 | 5,425 | 107,800 |
| August 20, 2025 | 5,542 | 5,492 | 5,492 | 5,551 | 5,440 | 168,900 |
| August 19, 2025 | 5,499 | 5,597 | 5,597 | 5,626 | 5,482 | 202,600 |
| August 18, 2025 | 5,374 | 5,472 | 5,472 | 5,517 | 5,346 | 237,800 |
| August 15, 2025 | 5,345 | 5,374 | 5,374 | 5,453 | 5,275 | 246,900 |
| August 14, 2025 | 5,371 | 5,371 | 5,371 | 5,414 | 5,301 | 180,900 |
| August 13, 2025 | 5,429 | 5,408 | 5,408 | 5,514 | 5,370 | 253,800 |
| August 12, 2025 | 5,229 | 5,440 | 5,440 | 5,529 | 5,196 | 492,000 |
| August 08, 2025 | 5,111 | 5,169 | 5,169 | 5,311 | 5,046 | 335,900 |
| August 07, 2025 | 5,255 | 5,277 | 5,277 | 5,400 | 5,228 | 274,400 |
| August 06, 2025 | 5,242 | 5,280 | 5,280 | 5,341 | 5,214 | 287,200 |
| August 05, 2025 | 5,231 | 5,242 | 5,242 | 5,317 | 5,165 | 272,700 |
| August 04, 2025 | 5,051 | 5,160 | 5,160 | 5,191 | 5,040 | 248,800 |
| August 01, 2025 | 4,965 | 5,110 | 5,110 | 5,162 | 4,962 | 350,900 |
| July 31, 2025 | 4,997 | 4,990 | 4,990 | 5,030 | 4,968 | 152,000 |
| July 30, 2025 | 4,940 | 4,974 | 4,974 | 4,978 | 4,899 | 169,500 |
| July 29, 2025 | 4,890 | 4,923 | 4,923 | 4,934 | 4,873 | 215,400 |
| July 28, 2025 | 5,000 | 4,913 | 4,913 | 5,009 | 4,901 | 156,900 |
| July 25, 2025 | 5,045 | 4,996 | 4,996 | 5,058 | 4,978 | 210,900 |
| July 24, 2025 | 5,056 | 5,044 | 5,044 | 5,107 | 4,910 | 225,300 |
| July 23, 2025 | 5,000 | 5,033 | 5,033 | 5,040 | 4,925 | 318,900 |
| July 22, 2025 | 5,008 | 4,957 | 4,957 | 5,055 | 4,916 | 235,100 |