5,320.00
+310(+6.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,030 | 5,010 | 5,010 | 5,050 | 4,940 | 5,400 |
| October 16, 2025 | 5,000 | 5,030 | 5,030 | 5,130 | 4,990 | 10,900 |
| October 15, 2025 | 4,785 | 4,945 | 4,945 | 4,945 | 4,770 | 8,700 |
| October 14, 2025 | 4,795 | 4,750 | 4,750 | 4,860 | 4,725 | 9,600 |
| October 10, 2025 | 4,850 | 4,855 | 4,855 | 4,875 | 4,785 | 11,600 |
| October 09, 2025 | 4,865 | 4,810 | 4,810 | 4,865 | 4,765 | 7,000 |
| October 08, 2025 | 4,900 | 4,855 | 4,855 | 4,990 | 4,795 | 24,700 |
| October 07, 2025 | 4,570 | 4,760 | 4,760 | 4,840 | 4,500 | 44,700 |
| October 06, 2025 | 4,270 | 4,290 | 4,290 | 4,305 | 4,245 | 3,000 |
| October 03, 2025 | 4,300 | 4,260 | 4,260 | 4,300 | 4,245 | 1,600 |
| October 02, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,250 | 1,600 |
| October 01, 2025 | 4,315 | 4,245 | 4,245 | 4,315 | 4,230 | 9,500 |
| September 30, 2025 | 4,335 | 4,340 | 4,340 | 4,340 | 4,325 | 700 |
| September 29, 2025 | 4,310 | 4,365 | 4,365 | 4,365 | 4,310 | 1,900 |
| September 26, 2025 | 4,335 | 4,315 | 4,315 | 4,370 | 4,315 | 5,400 |
| September 25, 2025 | 4,380 | 4,335 | 4,335 | 4,380 | 4,325 | 2,600 |
| September 24, 2025 | 4,360 | 4,380 | 4,380 | 4,380 | 4,360 | 2,400 |
| September 22, 2025 | 4,345 | 4,360 | 4,360 | 4,390 | 4,345 | 4,100 |
| September 19, 2025 | 4,370 | 4,345 | 4,345 | 4,370 | 4,205 | 6,100 |
| September 18, 2025 | 4,355 | 4,355 | 4,355 | 4,370 | 4,320 | 2,600 |
| September 17, 2025 | 4,355 | 4,355 | 4,355 | 4,370 | 4,320 | 5,000 |
| September 16, 2025 | 4,350 | 4,340 | 4,340 | 4,350 | 4,300 | 5,000 |
| September 12, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,340 | 1,500 |
| September 11, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,340 | 1,500 |
| September 10, 2025 | 4,320 | 4,315 | 4,315 | 4,370 | 4,290 | 5,900 |
| September 09, 2025 | 4,255 | 4,295 | 4,295 | 4,380 | 4,255 | 7,200 |
| September 08, 2025 | 4,245 | 4,255 | 4,255 | 4,290 | 4,235 | 14,200 |
| September 05, 2025 | 4,245 | 4,245 | 4,245 | 4,260 | 4,245 | 1,700 |
| September 04, 2025 | 4,260 | 4,245 | 4,245 | 4,300 | 4,245 | 5,200 |
| September 03, 2025 | 4,320 | 4,310 | 4,310 | 4,335 | 4,300 | 3,800 |
| September 02, 2025 | 4,350 | 4,320 | 4,320 | 4,360 | 4,275 | 15,000 |
| September 01, 2025 | 4,275 | 4,250 | 4,250 | 4,275 | 4,245 | 3,300 |
| August 29, 2025 | 4,250 | 4,275 | 4,275 | 4,295 | 4,245 | 3,000 |
| August 28, 2025 | 4,305 | 4,265 | 4,265 | 4,305 | 4,245 | 3,900 |
| August 27, 2025 | 4,275 | 4,305 | 4,305 | 4,305 | 4,265 | 1,800 |
| August 26, 2025 | 4,335 | 4,285 | 4,285 | 4,335 | 4,285 | 2,700 |
| August 25, 2025 | 4,380 | 4,330 | 4,330 | 4,380 | 4,320 | 2,300 |
| August 22, 2025 | 4,415 | 4,355 | 4,355 | 4,425 | 4,315 | 3,800 |
| August 21, 2025 | 4,320 | 4,395 | 4,395 | 4,395 | 4,255 | 3,600 |
| August 20, 2025 | 4,420 | 4,320 | 4,320 | 4,430 | 4,320 | 5,500 |
| August 19, 2025 | 4,445 | 4,430 | 4,430 | 4,450 | 4,360 | 6,000 |
| August 18, 2025 | 4,245 | 4,385 | 4,385 | 4,385 | 4,235 | 13,500 |
| August 15, 2025 | 4,320 | 4,225 | 4,225 | 4,320 | 4,220 | 10,400 |
| August 14, 2025 | 4,350 | 4,320 | 4,320 | 4,360 | 4,305 | 5,400 |
| August 13, 2025 | 4,410 | 4,390 | 4,390 | 4,480 | 4,345 | 5,700 |
| August 12, 2025 | 4,595 | 4,420 | 4,420 | 4,595 | 4,400 | 11,100 |
| August 08, 2025 | 4,600 | 4,560 | 4,560 | 4,620 | 4,560 | 4,500 |
| August 07, 2025 | 4,500 | 4,580 | 4,580 | 4,600 | 4,500 | 3,900 |
| August 06, 2025 | 4,465 | 4,500 | 4,500 | 4,720 | 4,415 | 10,100 |
| August 05, 2025 | 4,455 | 4,430 | 4,430 | 4,470 | 4,405 | 11,200 |
| August 04, 2025 | 4,430 | 4,455 | 4,455 | 4,500 | 4,405 | 9,400 |
| August 01, 2025 | 4,450 | 4,490 | 4,490 | 4,605 | 4,315 | 33,900 |
| July 31, 2025 | 4,020 | 4,450 | 4,450 | 4,465 | 4,020 | 43,500 |
| July 30, 2025 | 4,015 | 4,045 | 4,045 | 4,045 | 4,015 | 800 |
| July 29, 2025 | 4,055 | 4,015 | 4,015 | 4,055 | 4,010 | 3,600 |
| July 28, 2025 | 4,150 | 4,085 | 4,085 | 4,170 | 4,085 | 6,800 |
| July 25, 2025 | 4,080 | 4,130 | 4,130 | 4,135 | 4,055 | 7,200 |
| July 24, 2025 | 4,125 | 4,080 | 4,080 | 4,125 | 4,020 | 5,500 |
| July 23, 2025 | 4,025 | 4,110 | 4,110 | 4,125 | 4,010 | 8,800 |
| July 22, 2025 | 3,895 | 3,970 | 3,970 | 3,970 | 3,895 | 3,300 |