4,183.00
+39(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,173 | 4,144 | 4,144 | 4,180 | 4,129 | 694,100 |
| October 16, 2025 | 4,169 | 4,198 | 4,198 | 4,198 | 4,164 | 641,500 |
| October 15, 2025 | 4,116 | 4,154 | 4,154 | 4,160 | 4,104 | 801,300 |
| October 14, 2025 | 4,104 | 4,116 | 4,116 | 4,147 | 4,075 | 1.22M |
| October 10, 2025 | 4,296 | 4,155 | 4,155 | 4,321 | 4,155 | 1.3M |
| October 09, 2025 | 4,325 | 4,296 | 4,296 | 4,332 | 4,267 | 797,100 |
| October 08, 2025 | 4,301 | 4,317 | 4,317 | 4,334 | 4,279 | 1M |
| October 07, 2025 | 4,273 | 4,259 | 4,259 | 4,292 | 4,230 | 845,700 |
| October 06, 2025 | 4,310 | 4,259 | 4,259 | 4,344 | 4,259 | 963,900 |
| October 03, 2025 | 4,167 | 4,218 | 4,218 | 4,220 | 4,155 | 832,100 |
| October 02, 2025 | 4,178 | 4,167 | 4,167 | 4,193 | 4,116 | 836,000 |
| October 01, 2025 | 4,248 | 4,195 | 4,195 | 4,266 | 4,164 | 1.09M |
| September 30, 2025 | 4,267 | 4,289 | 4,289 | 4,300 | 4,213 | 1.14M |
| September 29, 2025 | 4,250 | 4,270 | 4,270 | 4,288 | 4,230 | 670,600 |
| September 26, 2025 | 4,290 | 4,340 | 4,340 | 4,363 | 4,288 | 944,900 |
| September 25, 2025 | 4,310 | 4,311 | 4,311 | 4,325 | 4,290 | 893,700 |
| September 24, 2025 | 4,250 | 4,275 | 4,275 | 4,284 | 4,244 | 908,300 |
| September 22, 2025 | 4,206 | 4,250 | 4,250 | 4,260 | 4,206 | 716,100 |
| September 19, 2025 | 4,220 | 4,207 | 4,207 | 4,265 | 4,188 | 1.97M |
| September 18, 2025 | 4,306 | 4,249 | 4,249 | 4,314 | 4,212 | 1.05M |
| September 17, 2025 | 4,350 | 4,276 | 4,276 | 4,383 | 4,276 | 765,200 |
| September 16, 2025 | 4,375 | 4,397 | 4,397 | 4,430 | 4,368 | 659,000 |
| September 12, 2025 | 4,342 | 4,372 | 4,372 | 4,376 | 4,339 | 889,100 |
| September 11, 2025 | 4,386 | 4,369 | 4,369 | 4,410 | 4,333 | 826,600 |
| September 10, 2025 | 4,345 | 4,341 | 4,341 | 4,377 | 4,312 | 1.01M |
| September 09, 2025 | 4,341 | 4,275 | 4,275 | 4,347 | 4,275 | 723,000 |
| September 08, 2025 | 4,308 | 4,327 | 4,327 | 4,342 | 4,293 | 667,800 |
| September 05, 2025 | 4,294 | 4,300 | 4,300 | 4,318 | 4,279 | 690,100 |
| September 04, 2025 | 4,257 | 4,286 | 4,286 | 4,299 | 4,235 | 554,500 |
| September 03, 2025 | 4,310 | 4,257 | 4,257 | 4,345 | 4,246 | 965,500 |
| September 02, 2025 | 4,247 | 4,293 | 4,293 | 4,313 | 4,241 | 554,200 |
| September 01, 2025 | 4,188 | 4,247 | 4,247 | 4,253 | 4,172 | 563,900 |
| August 29, 2025 | 4,170 | 4,197 | 4,197 | 4,200 | 4,146 | 933,600 |
| August 28, 2025 | 4,180 | 4,220 | 4,220 | 4,240 | 4,180 | 796,400 |
| August 27, 2025 | 4,183 | 4,204 | 4,204 | 4,217 | 4,170 | 852,900 |
| August 26, 2025 | 4,270 | 4,189 | 4,189 | 4,270 | 4,189 | 1.96M |
| August 25, 2025 | 4,308 | 4,262 | 4,262 | 4,320 | 4,257 | 648,400 |
| August 22, 2025 | 4,263 | 4,325 | 4,325 | 4,331 | 4,246 | 667,200 |
| August 21, 2025 | 4,285 | 4,275 | 4,275 | 4,285 | 4,235 | 704,100 |
| August 20, 2025 | 4,237 | 4,264 | 4,264 | 4,269 | 4,205 | 801,000 |
| August 19, 2025 | 4,287 | 4,216 | 4,216 | 4,287 | 4,209 | 1.19M |
| August 18, 2025 | 4,305 | 4,294 | 4,294 | 4,333 | 4,289 | 766,200 |
| August 15, 2025 | 4,256 | 4,304 | 4,304 | 4,309 | 4,225 | 1.43M |
| August 14, 2025 | 4,210 | 4,218 | 4,218 | 4,274 | 4,189 | 1.36M |
| August 13, 2025 | 4,203 | 4,231 | 4,231 | 4,236 | 4,188 | 1.43M |
| August 12, 2025 | 4,146 | 4,190 | 4,190 | 4,224 | 4,144 | 1.17M |
| August 08, 2025 | 4,091 | 4,111 | 4,111 | 4,134 | 4,073 | 1.02M |
| August 07, 2025 | 4,025 | 4,098 | 4,098 | 4,098 | 4,006 | 794,800 |
| August 06, 2025 | 3,964 | 4,025 | 4,025 | 4,037 | 3,960 | 871,200 |
| August 05, 2025 | 3,941 | 3,964 | 3,964 | 4,000 | 3,932 | 916,000 |
| August 04, 2025 | 3,900 | 3,920 | 3,920 | 3,943 | 3,864 | 903,500 |
| August 01, 2025 | 3,877 | 3,944 | 3,944 | 3,969 | 3,832 | 1.49M |
| July 31, 2025 | 3,775 | 3,810 | 3,810 | 3,888 | 3,755 | 1.64M |
| July 30, 2025 | 3,703 | 3,747 | 3,747 | 3,751 | 3,700 | 720,400 |
| July 29, 2025 | 3,734 | 3,715 | 3,715 | 3,739 | 3,678 | 912,700 |
| July 28, 2025 | 3,802 | 3,755 | 3,755 | 3,810 | 3,755 | 916,300 |
| July 25, 2025 | 3,815 | 3,810 | 3,810 | 3,824 | 3,777 | 779,100 |
| July 24, 2025 | 3,770 | 3,796 | 3,796 | 3,811 | 3,753 | 1.13M |
| July 23, 2025 | 3,714 | 3,734 | 3,734 | 3,748 | 3,714 | 1.21M |
| July 22, 2025 | 3,700 | 3,689 | 3,689 | 3,720 | 3,647 | 683,900 |