4,796.00
-16(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4,804 | 4,796 | 4,796 | 4,832 | 4,774 | 162,900 |
| October 30, 2025 | 4,786 | 4,812 | 4,812 | 4,819 | 4,764 | 180,000 |
| October 29, 2025 | 4,869 | 4,799 | 4,799 | 4,936 | 4,791 | 183,300 |
| October 28, 2025 | 4,900 | 4,885 | 4,885 | 4,936 | 4,870 | 159,000 |
| October 27, 2025 | 5,000 | 4,942 | 4,942 | 5,034 | 4,942 | 172,700 |
| October 24, 2025 | 5,067 | 4,967 | 4,967 | 5,067 | 4,958 | 209,000 |
| October 23, 2025 | 5,020 | 4,997 | 4,997 | 5,055 | 4,997 | 158,700 |
| October 22, 2025 | 4,950 | 5,003 | 5,003 | 5,005 | 4,950 | 187,100 |
| October 21, 2025 | 4,966 | 4,963 | 4,963 | 5,019 | 4,956 | 303,400 |
| October 20, 2025 | 4,962 | 4,944 | 4,944 | 4,968 | 4,920 | 173,200 |
| October 17, 2025 | 4,866 | 4,888 | 4,888 | 4,896 | 4,840 | 140,600 |
| October 16, 2025 | 4,915 | 4,880 | 4,880 | 4,936 | 4,845 | 169,900 |
| October 15, 2025 | 4,850 | 4,895 | 4,895 | 4,917 | 4,840 | 251,700 |
| October 14, 2025 | 4,706 | 4,744 | 4,744 | 4,782 | 4,697 | 225,400 |
| October 10, 2025 | 4,738 | 4,772 | 4,772 | 4,783 | 4,735 | 223,600 |
| October 09, 2025 | 4,746 | 4,785 | 4,785 | 4,813 | 4,745 | 163,800 |
| October 08, 2025 | 4,839 | 4,761 | 4,761 | 4,854 | 4,756 | 289,000 |
| October 07, 2025 | 4,798 | 4,770 | 4,770 | 4,859 | 4,749 | 323,600 |
| October 06, 2025 | 4,728 | 4,827 | 4,827 | 4,835 | 4,703 | 351,800 |
| October 03, 2025 | 4,595 | 4,597 | 4,597 | 4,625 | 4,562 | 172,500 |
| October 02, 2025 | 4,622 | 4,599 | 4,599 | 4,657 | 4,555 | 251,900 |
| October 01, 2025 | 4,680 | 4,632 | 4,632 | 4,698 | 4,606 | 328,600 |
| September 30, 2025 | 4,705 | 4,723 | 4,723 | 4,765 | 4,678 | 365,100 |
| September 29, 2025 | 4,770 | 4,707 | 4,707 | 4,775 | 4,707 | 199,100 |
| September 26, 2025 | 4,765 | 4,798 | 4,753 | 4,849 | 4,765 | 254,000 |
| September 25, 2025 | 4,825 | 4,766 | 4,721.3 | 4,833 | 4,757 | 279,800 |
| September 24, 2025 | 4,737 | 4,788 | 4,743.09 | 4,788 | 4,722 | 323,900 |
| September 22, 2025 | 4,727 | 4,735 | 4,690.59 | 4,777 | 4,709 | 153,000 |
| September 19, 2025 | 4,759 | 4,729 | 4,684.65 | 4,799 | 4,705 | 256,900 |
| September 18, 2025 | 4,755 | 4,759 | 4,759 | 4,794 | 4,737 | 163,500 |
| September 17, 2025 | 4,750 | 4,755 | 4,755 | 4,782 | 4,727 | 164,500 |
| September 16, 2025 | 4,806 | 4,757 | 4,757 | 4,833 | 4,723 | 323,400 |
| September 12, 2025 | 4,799 | 4,810 | 4,810 | 4,851 | 4,781 | 304,300 |
| September 11, 2025 | 4,850 | 4,807 | 4,807 | 4,889 | 4,783 | 277,300 |
| September 10, 2025 | 4,900 | 4,869 | 4,869 | 4,935 | 4,857 | 283,000 |
| September 09, 2025 | 5,000 | 4,928 | 4,928 | 5,010 | 4,895 | 252,300 |
| September 08, 2025 | 4,909 | 4,970 | 4,970 | 4,999 | 4,909 | 248,400 |
| September 05, 2025 | 4,969 | 4,909 | 4,909 | 5,006 | 4,896 | 239,500 |
| September 04, 2025 | 4,980 | 4,942 | 4,942 | 4,989 | 4,903 | 273,400 |
| September 03, 2025 | 4,990 | 4,988 | 4,988 | 5,038 | 4,968 | 251,400 |
| September 02, 2025 | 5,005 | 5,011 | 5,011 | 5,037 | 4,997 | 131,000 |
| September 01, 2025 | 5,019 | 5,013 | 5,013 | 5,097 | 4,991 | 222,400 |
| August 29, 2025 | 5,115 | 5,080 | 5,080 | 5,161 | 5,079 | 308,900 |
| August 28, 2025 | 5,204 | 5,215 | 5,215 | 5,218 | 5,159 | 138,500 |
| August 27, 2025 | 5,190 | 5,207 | 5,207 | 5,239 | 5,152 | 148,400 |
| August 26, 2025 | 5,180 | 5,200 | 5,200 | 5,213 | 5,103 | 261,600 |
| August 25, 2025 | 5,153 | 5,151 | 5,151 | 5,215 | 5,129 | 190,600 |
| August 22, 2025 | 5,175 | 5,157 | 5,157 | 5,193 | 5,111 | 183,400 |
| August 21, 2025 | 5,162 | 5,157 | 5,157 | 5,178 | 5,110 | 345,100 |
| August 20, 2025 | 5,090 | 5,148 | 5,148 | 5,166 | 5,083 | 271,100 |
| August 19, 2025 | 5,031 | 5,053 | 5,053 | 5,086 | 5,003 | 208,600 |
| August 18, 2025 | 5,005 | 5,031 | 5,031 | 5,105 | 5,000 | 347,300 |
| August 15, 2025 | 4,962 | 4,993 | 4,993 | 5,011 | 4,920 | 192,700 |
| August 14, 2025 | 5,022 | 4,997 | 4,997 | 5,049 | 4,970 | 169,600 |
| August 13, 2025 | 5,000 | 5,050 | 5,050 | 5,084 | 4,982 | 189,900 |
| August 12, 2025 | 5,042 | 5,023 | 5,023 | 5,090 | 4,986 | 372,000 |
| August 08, 2025 | 4,764 | 4,972 | 4,972 | 4,979 | 4,764 | 435,100 |
| August 07, 2025 | 4,590 | 4,765 | 4,765 | 4,820 | 4,568 | 658,500 |
| August 06, 2025 | 4,748 | 4,716 | 4,716 | 4,775 | 4,692 | 364,700 |
| August 05, 2025 | 4,687 | 4,709 | 4,709 | 4,745 | 4,668 | 258,400 |