5,199.00
-133(-2.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,242 | 5,199 | 5,199 | 5,340 | 5,169 | 682,700 |
| October 16, 2025 | 5,330 | 5,332 | 5,332 | 5,355 | 5,295 | 748,800 |
| October 15, 2025 | 5,244 | 5,285 | 5,285 | 5,296 | 5,220 | 731,400 |
| October 14, 2025 | 5,190 | 5,255 | 5,255 | 5,261 | 5,150 | 997,000 |
| October 10, 2025 | 5,297 | 5,261 | 5,261 | 5,438 | 5,238 | 1.21M |
| October 09, 2025 | 5,403 | 5,335 | 5,335 | 5,436 | 5,306 | 1.09M |
| October 08, 2025 | 5,288 | 5,377 | 5,377 | 5,395 | 5,267 | 1.38M |
| October 07, 2025 | 5,190 | 5,203 | 5,203 | 5,240 | 5,179 | 368,000 |
| October 06, 2025 | 5,253 | 5,185 | 5,185 | 5,256 | 5,158 | 768,000 |
| October 03, 2025 | 5,111 | 5,153 | 5,153 | 5,181 | 5,111 | 660,800 |
| October 02, 2025 | 5,080 | 5,111 | 5,111 | 5,111 | 5,000 | 1.19M |
| October 01, 2025 | 5,230 | 5,119 | 5,119 | 5,259 | 5,092 | 929,800 |
| September 30, 2025 | 5,275 | 5,264 | 5,264 | 5,305 | 5,212 | 920,500 |
| September 29, 2025 | 5,330 | 5,321 | 5,321 | 5,342 | 5,255 | 835,700 |
| September 26, 2025 | 5,391 | 5,390 | 5,390 | 5,458 | 5,355 | 998,300 |
| September 25, 2025 | 5,402 | 5,429 | 5,429 | 5,445 | 5,381 | 1.1M |
| September 24, 2025 | 5,366 | 5,364 | 5,364 | 5,393 | 5,321 | 926,000 |
| September 22, 2025 | 5,381 | 5,338 | 5,338 | 5,426 | 5,317 | 807,100 |
| September 19, 2025 | 5,400 | 5,389 | 5,389 | 5,478 | 5,347 | 3.22M |
| September 18, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 17, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 16, 2025 | 5,800 | 5,849 | 5,849 | 5,890 | 5,760 | 1.19M |
| September 12, 2025 | 5,784 | 5,780 | 5,780 | 5,808 | 5,757 | 1.04M |
| September 11, 2025 | 5,824 | 5,792 | 5,792 | 5,846 | 5,762 | 1.03M |
| September 10, 2025 | 5,708 | 5,756 | 5,756 | 5,816 | 5,688 | 1.24M |
| September 09, 2025 | 5,750 | 5,671 | 5,671 | 5,788 | 5,671 | 869,900 |
| September 08, 2025 | 5,723 | 5,715 | 5,715 | 5,739 | 5,667 | 944,700 |
| September 05, 2025 | 5,736 | 5,723 | 5,723 | 5,770 | 5,685 | 1.05M |
| September 04, 2025 | 5,749 | 5,757 | 5,757 | 5,818 | 5,726 | 1.11M |
| September 03, 2025 | 5,817 | 5,733 | 5,733 | 5,834 | 5,706 | 1.22M |
| September 02, 2025 | 5,712 | 5,817 | 5,817 | 5,834 | 5,710 | 1.15M |
| September 01, 2025 | 5,632 | 5,740 | 5,740 | 5,764 | 5,631 | 970,900 |
| August 29, 2025 | 5,677 | 5,632 | 5,632 | 5,707 | 5,626 | 1.06M |
| August 28, 2025 | 5,666 | 5,733 | 5,733 | 5,751 | 5,659 | 969,300 |
| August 27, 2025 | 5,641 | 5,697 | 5,697 | 5,745 | 5,636 | 1.03M |
| August 26, 2025 | 5,700 | 5,637 | 5,637 | 5,744 | 5,590 | 2.47M |
| August 25, 2025 | 5,729 | 5,694 | 5,694 | 5,787 | 5,688 | 1M |
| August 22, 2025 | 5,740 | 5,814 | 5,814 | 5,873 | 5,712 | 1.26M |
| August 21, 2025 | 5,725 | 5,719 | 5,719 | 5,735 | 5,666 | 818,000 |
| August 20, 2025 | 5,636 | 5,735 | 5,735 | 5,758 | 5,604 | 989,200 |
| August 19, 2025 | 5,723 | 5,616 | 5,616 | 5,739 | 5,593 | 1.15M |
| August 18, 2025 | 5,696 | 5,724 | 5,724 | 5,799 | 5,665 | 975,700 |
| August 15, 2025 | 5,640 | 5,696 | 5,696 | 5,696 | 5,622 | 1.4M |
| August 14, 2025 | 5,602 | 5,640 | 5,640 | 5,692 | 5,554 | 1.5M |
| August 13, 2025 | 5,623 | 5,602 | 5,602 | 5,715 | 5,596 | 1.26M |
| August 12, 2025 | 5,590 | 5,623 | 5,623 | 5,715 | 5,577 | 1.53M |
| August 08, 2025 | 5,507 | 5,535 | 5,535 | 5,580 | 5,482 | 1.34M |
| August 07, 2025 | 5,500 | 5,551 | 5,551 | 5,587 | 5,474 | 1.34M |
| August 06, 2025 | 5,364 | 5,453 | 5,453 | 5,490 | 5,359 | 1.09M |
| August 05, 2025 | 5,336 | 5,359 | 5,359 | 5,394 | 5,302 | 1.22M |
| August 04, 2025 | 5,300 | 5,317 | 5,317 | 5,357 | 5,235 | 1.11M |
| August 01, 2025 | 5,149 | 5,321 | 5,321 | 5,409 | 5,139 | 2.09M |
| July 31, 2025 | 5,050 | 5,049 | 5,049 | 5,096 | 4,950 | 2.02M |
| July 30, 2025 | 4,886 | 5,008 | 5,008 | 5,053 | 4,726 | 2.8M |
| July 29, 2025 | 4,880 | 4,880 | 4,880 | 4,900 | 4,800 | 1.26M |
| July 28, 2025 | 4,980 | 4,912 | 4,912 | 5,010 | 4,912 | 980,800 |
| July 25, 2025 | 5,030 | 4,999 | 4,999 | 5,064 | 4,958 | 900,600 |
| July 24, 2025 | 4,965 | 4,970 | 4,970 | 5,020 | 4,902 | 1.23M |
| July 23, 2025 | 4,894 | 4,917 | 4,917 | 4,962 | 4,893 | 1.32M |
| July 22, 2025 | 4,911 | 4,865 | 4,865 | 4,950 | 4,797 | 1.1M |