4,495.00
+55(+1.24%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4,460 | 4,495 | 4,495 | 4,510 | 4,440 | 149,600 |
October 16, 2025 | 4,550 | 4,440 | 4,440 | 4,570 | 4,440 | 145,200 |
October 15, 2025 | 4,450 | 4,490 | 4,490 | 4,530 | 4,450 | 98,500 |
October 14, 2025 | 4,395 | 4,430 | 4,430 | 4,470 | 4,385 | 152,300 |
October 10, 2025 | 4,570 | 4,450 | 4,450 | 4,570 | 4,450 | 109,800 |
October 09, 2025 | 4,585 | 4,585 | 4,585 | 4,620 | 4,565 | 119,800 |
October 08, 2025 | 4,545 | 4,550 | 4,550 | 4,590 | 4,540 | 79,400 |
October 07, 2025 | 4,520 | 4,540 | 4,540 | 4,580 | 4,520 | 140,300 |
October 06, 2025 | 4,480 | 4,495 | 4,495 | 4,510 | 4,440 | 164,800 |
October 03, 2025 | 4,270 | 4,340 | 4,340 | 4,365 | 4,270 | 74,500 |
October 02, 2025 | 4,255 | 4,250 | 4,250 | 4,310 | 4,225 | 95,800 |
October 01, 2025 | 4,400 | 4,250 | 4,250 | 4,405 | 4,250 | 109,400 |
September 30, 2025 | 4,475 | 4,410 | 4,410 | 4,480 | 4,410 | 76,900 |
September 29, 2025 | 4,410 | 4,430 | 4,430 | 4,455 | 4,360 | 99,800 |
September 26, 2025 | 4,320 | 4,405 | 4,405 | 4,405 | 4,320 | 60,600 |
September 25, 2025 | 4,305 | 4,315 | 4,315 | 4,340 | 4,300 | 44,100 |
September 24, 2025 | 4,275 | 4,290 | 4,290 | 4,300 | 4,240 | 29,600 |
September 22, 2025 | 4,285 | 4,280 | 4,280 | 4,305 | 4,270 | 35,000 |
September 19, 2025 | 4,320 | 4,270 | 4,270 | 4,330 | 4,235 | 82,700 |
September 18, 2025 | 4,300 | 4,300 | 4,300 | 4,315 | 4,260 | 36,700 |
September 17, 2025 | 4,390 | 4,290 | 4,290 | 4,390 | 4,265 | 55,000 |
September 16, 2025 | 4,330 | 4,400 | 4,400 | 4,400 | 4,330 | 55,000 |
September 12, 2025 | 4,385 | 4,325 | 4,325 | 4,385 | 4,320 | 40,800 |
September 11, 2025 | 4,315 | 4,360 | 4,360 | 4,370 | 4,290 | 55,600 |
September 10, 2025 | 4,250 | 4,305 | 4,305 | 4,305 | 4,250 | 64,100 |
September 09, 2025 | 4,370 | 4,275 | 4,275 | 4,385 | 4,260 | 81,600 |
September 08, 2025 | 4,385 | 4,325 | 4,325 | 4,415 | 4,295 | 112,600 |
September 05, 2025 | 4,155 | 4,365 | 4,365 | 4,365 | 4,145 | 172,800 |
September 04, 2025 | 4,485 | 4,225 | 4,225 | 4,600 | 4,155 | 412,400 |
September 03, 2025 | 4,545 | 4,480 | 4,480 | 4,565 | 4,465 | 102,100 |
September 02, 2025 | 4,470 | 4,485 | 4,485 | 4,520 | 4,455 | 89,800 |
September 01, 2025 | 4,465 | 4,455 | 4,455 | 4,500 | 4,425 | 88,800 |
August 29, 2025 | 4,460 | 4,510 | 4,510 | 4,510 | 4,425 | 71,200 |
August 28, 2025 | 4,430 | 4,470 | 4,470 | 4,470 | 4,410 | 57,100 |
August 27, 2025 | 4,435 | 4,435 | 4,435 | 4,470 | 4,425 | 42,300 |
August 26, 2025 | 4,450 | 4,435 | 4,435 | 4,470 | 4,425 | 62,100 |
August 25, 2025 | 4,445 | 4,460 | 4,460 | 4,475 | 4,430 | 64,900 |
August 22, 2025 | 4,410 | 4,420 | 4,420 | 4,440 | 4,395 | 53,800 |
August 21, 2025 | 4,400 | 4,410 | 4,410 | 4,460 | 4,375 | 47,000 |
August 20, 2025 | 4,480 | 4,445 | 4,445 | 4,500 | 4,415 | 60,600 |
August 19, 2025 | 4,485 | 4,500 | 4,500 | 4,520 | 4,465 | 52,300 |
August 18, 2025 | 4,455 | 4,485 | 4,485 | 4,500 | 4,450 | 50,000 |
August 15, 2025 | 4,450 | 4,445 | 4,445 | 4,465 | 4,415 | 39,500 |
August 14, 2025 | 4,510 | 4,465 | 4,465 | 4,540 | 4,450 | 44,400 |
August 13, 2025 | 4,525 | 4,520 | 4,520 | 4,570 | 4,500 | 43,100 |
August 12, 2025 | 4,520 | 4,520 | 4,520 | 4,545 | 4,495 | 54,500 |
August 08, 2025 | 4,495 | 4,520 | 4,520 | 4,545 | 4,495 | 57,700 |
August 07, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,455 | 42,200 |
August 06, 2025 | 4,365 | 4,460 | 4,460 | 4,470 | 4,365 | 51,600 |
August 05, 2025 | 4,390 | 4,380 | 4,380 | 4,405 | 4,355 | 34,800 |
August 04, 2025 | 4,300 | 4,370 | 4,370 | 4,370 | 4,290 | 49,800 |
August 01, 2025 | 4,295 | 4,355 | 4,355 | 4,395 | 4,275 | 56,800 |
July 31, 2025 | 4,270 | 4,295 | 4,295 | 4,300 | 4,260 | 48,200 |
July 30, 2025 | 4,225 | 4,250 | 4,250 | 4,260 | 4,215 | 33,600 |
July 29, 2025 | 4,230 | 4,225 | 4,225 | 4,260 | 4,195 | 41,400 |
July 28, 2025 | 4,295 | 4,255 | 4,255 | 4,310 | 4,250 | 45,000 |
July 25, 2025 | 4,285 | 4,260 | 4,260 | 4,310 | 4,225 | 47,300 |
July 24, 2025 | 4,270 | 4,310 | 4,310 | 4,320 | 4,270 | 43,800 |
July 23, 2025 | 4,195 | 4,225 | 4,225 | 4,255 | 4,185 | 49,000 |
July 22, 2025 | 4,190 | 4,170 | 4,170 | 4,230 | 4,160 | 30,500 |