5,270.00
-160(-2.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,420 | 5,270 | 5,270 | 5,460 | 5,270 | 116,400 |
| October 16, 2025 | 5,490 | 5,430 | 5,430 | 5,570 | 5,410 | 86,100 |
| October 15, 2025 | 5,450 | 5,490 | 5,490 | 5,530 | 5,450 | 79,200 |
| October 14, 2025 | 5,430 | 5,410 | 5,410 | 5,480 | 5,360 | 117,100 |
| October 10, 2025 | 5,590 | 5,460 | 5,460 | 5,600 | 5,450 | 122,100 |
| October 09, 2025 | 5,520 | 5,670 | 5,670 | 5,670 | 5,520 | 75,800 |
| October 08, 2025 | 5,590 | 5,540 | 5,540 | 5,640 | 5,510 | 84,500 |
| October 07, 2025 | 5,580 | 5,590 | 5,590 | 5,640 | 5,520 | 90,500 |
| October 06, 2025 | 5,530 | 5,590 | 5,590 | 5,630 | 5,500 | 91,700 |
| October 03, 2025 | 5,430 | 5,460 | 5,460 | 5,500 | 5,430 | 69,400 |
| October 02, 2025 | 5,460 | 5,440 | 5,440 | 5,490 | 5,340 | 93,500 |
| October 01, 2025 | 5,390 | 5,460 | 5,460 | 5,490 | 5,380 | 89,100 |
| September 30, 2025 | 5,290 | 5,380 | 5,380 | 5,420 | 5,290 | 76,300 |
| September 29, 2025 | 5,400 | 5,300 | 5,300 | 5,400 | 5,300 | 85,600 |
| September 26, 2025 | 5,310 | 5,440 | 5,440 | 5,470 | 5,310 | 171,100 |
| September 25, 2025 | 5,300 | 5,280 | 5,280 | 5,310 | 5,230 | 86,300 |
| September 24, 2025 | 5,210 | 5,250 | 5,250 | 5,270 | 5,210 | 86,300 |
| September 22, 2025 | 5,300 | 5,210 | 5,210 | 5,320 | 5,210 | 62,100 |
| September 19, 2025 | 5,280 | 5,290 | 5,290 | 5,370 | 5,270 | 88,900 |
| September 18, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,270 | 34,500 |
| September 17, 2025 | 5,270 | 5,280 | 5,280 | 5,300 | 5,260 | 41,100 |
| September 16, 2025 | 5,320 | 5,300 | 5,300 | 5,360 | 5,300 | 44,500 |
| September 12, 2025 | 5,270 | 5,320 | 5,320 | 5,320 | 5,270 | 52,200 |
| September 11, 2025 | 5,320 | 5,270 | 5,270 | 5,340 | 5,260 | 34,900 |
| September 10, 2025 | 5,370 | 5,340 | 5,340 | 5,370 | 5,300 | 49,200 |
| September 09, 2025 | 5,280 | 5,320 | 5,320 | 5,350 | 5,250 | 71,400 |
| September 08, 2025 | 5,250 | 5,240 | 5,240 | 5,300 | 5,210 | 37,300 |
| September 05, 2025 | 5,250 | 5,230 | 5,230 | 5,300 | 5,210 | 52,200 |
| September 04, 2025 | 5,230 | 5,250 | 5,250 | 5,280 | 5,200 | 40,600 |
| September 03, 2025 | 5,200 | 5,230 | 5,230 | 5,240 | 5,160 | 65,800 |
| September 02, 2025 | 5,250 | 5,200 | 5,200 | 5,290 | 5,200 | 38,200 |
| September 01, 2025 | 5,080 | 5,230 | 5,230 | 5,250 | 5,080 | 50,000 |
| August 29, 2025 | 5,160 | 5,090 | 5,090 | 5,170 | 5,080 | 103,200 |
| August 28, 2025 | 5,240 | 5,160 | 5,160 | 5,270 | 5,160 | 70,500 |
| August 27, 2025 | 5,210 | 5,250 | 5,250 | 5,280 | 5,210 | 48,900 |
| August 26, 2025 | 5,190 | 5,230 | 5,230 | 5,270 | 5,170 | 62,300 |
| August 25, 2025 | 5,230 | 5,190 | 5,190 | 5,260 | 5,190 | 59,600 |
| August 22, 2025 | 5,320 | 5,250 | 5,250 | 5,330 | 5,240 | 49,800 |
| August 21, 2025 | 5,330 | 5,320 | 5,320 | 5,340 | 5,290 | 40,600 |
| August 20, 2025 | 5,300 | 5,330 | 5,330 | 5,340 | 5,290 | 43,600 |
| August 19, 2025 | 5,390 | 5,330 | 5,330 | 5,390 | 5,310 | 44,100 |
| August 18, 2025 | 5,280 | 5,390 | 5,390 | 5,390 | 5,280 | 58,500 |
| August 15, 2025 | 5,310 | 5,300 | 5,300 | 5,370 | 5,260 | 66,100 |
| August 14, 2025 | 5,250 | 5,320 | 5,320 | 5,330 | 5,230 | 57,200 |
| August 13, 2025 | 5,290 | 5,300 | 5,300 | 5,360 | 5,260 | 86,400 |
| August 12, 2025 | 5,510 | 5,330 | 5,330 | 5,510 | 5,310 | 117,400 |
| August 08, 2025 | 5,430 | 5,440 | 5,440 | 5,500 | 5,430 | 81,800 |
| August 07, 2025 | 5,380 | 5,430 | 5,430 | 5,470 | 5,340 | 50,300 |
| August 06, 2025 | 5,250 | 5,390 | 5,390 | 5,410 | 5,250 | 109,300 |
| August 05, 2025 | 5,290 | 5,250 | 5,250 | 5,330 | 5,250 | 66,300 |
| August 04, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,250 | 41,900 |
| August 01, 2025 | 5,290 | 5,310 | 5,310 | 5,320 | 5,220 | 54,700 |
| July 31, 2025 | 5,190 | 5,230 | 5,230 | 5,310 | 5,190 | 134,500 |
| July 30, 2025 | 5,270 | 5,150 | 5,150 | 5,300 | 5,090 | 91,400 |
| July 29, 2025 | 5,230 | 5,200 | 5,200 | 5,250 | 5,190 | 63,100 |
| July 28, 2025 | 5,320 | 5,240 | 5,240 | 5,320 | 5,200 | 83,700 |
| July 25, 2025 | 5,300 | 5,250 | 5,250 | 5,360 | 5,240 | 54,300 |
| July 24, 2025 | 5,170 | 5,250 | 5,250 | 5,290 | 5,160 | 55,000 |
| July 23, 2025 | 5,140 | 5,200 | 5,200 | 5,200 | 5,070 | 96,800 |
| July 22, 2025 | 5,150 | 5,150 | 5,150 | 5,250 | 5,130 | 52,500 |