5,940.00
+30(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,910 | 5,940 | 5,940 | 5,950 | 5,890 | 16,600 |
| October 16, 2025 | 5,980 | 5,910 | 5,910 | 6,060 | 5,900 | 26,400 |
| October 15, 2025 | 5,880 | 5,980 | 5,980 | 6,010 | 5,860 | 31,800 |
| October 14, 2025 | 5,750 | 5,850 | 5,850 | 5,850 | 5,740 | 43,500 |
| October 10, 2025 | 5,780 | 5,790 | 5,790 | 5,820 | 5,770 | 39,600 |
| October 09, 2025 | 5,810 | 5,830 | 5,830 | 5,830 | 5,780 | 29,700 |
| October 08, 2025 | 5,890 | 5,820 | 5,820 | 5,960 | 5,820 | 30,600 |
| October 07, 2025 | 5,910 | 5,900 | 5,900 | 5,920 | 5,870 | 23,700 |
| October 06, 2025 | 5,950 | 5,910 | 5,910 | 5,950 | 5,850 | 39,000 |
| October 03, 2025 | 5,860 | 5,880 | 5,880 | 5,910 | 5,850 | 36,700 |
| October 02, 2025 | 5,860 | 5,860 | 5,860 | 5,900 | 5,820 | 39,100 |
| October 01, 2025 | 5,840 | 5,860 | 5,860 | 5,860 | 5,780 | 45,200 |
| September 30, 2025 | 5,890 | 5,830 | 5,830 | 5,890 | 5,820 | 28,400 |
| September 29, 2025 | 5,880 | 5,890 | 5,890 | 5,990 | 5,800 | 46,600 |
| September 26, 2025 | 5,910 | 6,000 | 6,000 | 6,080 | 5,910 | 76,100 |
| September 25, 2025 | 5,880 | 5,910 | 5,910 | 5,920 | 5,850 | 32,400 |
| September 24, 2025 | 5,990 | 5,880 | 5,880 | 6,020 | 5,870 | 33,100 |
| September 22, 2025 | 5,950 | 5,980 | 5,980 | 6,020 | 5,950 | 32,500 |
| September 19, 2025 | 5,910 | 5,950 | 5,950 | 5,960 | 5,900 | 71,100 |
| September 18, 2025 | 5,910 | 5,910 | 5,910 | 5,920 | 5,840 | 40,800 |
| September 17, 2025 | 5,940 | 5,890 | 5,890 | 5,940 | 5,840 | 43,200 |
| September 16, 2025 | 5,870 | 5,960 | 5,960 | 5,990 | 5,870 | 28,200 |
| September 12, 2025 | 5,790 | 5,880 | 5,880 | 5,890 | 5,790 | 72,900 |
| September 11, 2025 | 5,840 | 5,790 | 5,790 | 5,850 | 5,770 | 15,600 |
| September 10, 2025 | 5,780 | 5,830 | 5,830 | 5,830 | 5,780 | 42,300 |
| September 09, 2025 | 5,820 | 5,780 | 5,780 | 5,870 | 5,770 | 25,800 |
| September 08, 2025 | 5,790 | 5,820 | 5,820 | 5,820 | 5,780 | 27,700 |
| September 05, 2025 | 5,850 | 5,780 | 5,780 | 5,850 | 5,750 | 29,400 |
| September 04, 2025 | 5,710 | 5,860 | 5,860 | 5,900 | 5,710 | 63,200 |
| September 03, 2025 | 5,670 | 5,710 | 5,710 | 5,750 | 5,670 | 42,800 |
| September 02, 2025 | 5,630 | 5,660 | 5,660 | 5,700 | 5,610 | 24,800 |
| September 01, 2025 | 5,750 | 5,620 | 5,620 | 5,760 | 5,600 | 24,900 |
| August 29, 2025 | 5,800 | 5,750 | 5,750 | 5,820 | 5,740 | 41,500 |
| August 28, 2025 | 5,820 | 5,850 | 5,850 | 5,860 | 5,800 | 23,800 |
| August 27, 2025 | 5,830 | 5,820 | 5,820 | 5,880 | 5,820 | 36,100 |
| August 26, 2025 | 5,800 | 5,840 | 5,840 | 5,880 | 5,800 | 34,500 |
| August 25, 2025 | 5,750 | 5,800 | 5,800 | 5,820 | 5,700 | 35,000 |
| August 22, 2025 | 5,880 | 5,790 | 5,790 | 5,880 | 5,790 | 13,500 |
| August 21, 2025 | 5,870 | 5,840 | 5,840 | 5,870 | 5,800 | 15,200 |
| August 20, 2025 | 5,830 | 5,840 | 5,840 | 5,860 | 5,800 | 25,800 |
| August 19, 2025 | 5,740 | 5,790 | 5,790 | 5,820 | 5,730 | 27,700 |
| August 18, 2025 | 5,690 | 5,750 | 5,750 | 5,760 | 5,690 | 30,600 |
| August 15, 2025 | 5,740 | 5,710 | 5,710 | 5,790 | 5,630 | 36,000 |
| August 14, 2025 | 5,800 | 5,740 | 5,740 | 5,810 | 5,690 | 34,700 |
| August 13, 2025 | 5,790 | 5,870 | 5,870 | 5,880 | 5,750 | 31,800 |
| August 12, 2025 | 5,920 | 5,790 | 5,790 | 5,930 | 5,750 | 60,100 |
| August 08, 2025 | 5,930 | 5,890 | 5,890 | 5,930 | 5,860 | 32,000 |
| August 07, 2025 | 5,920 | 5,930 | 5,930 | 5,960 | 5,890 | 26,100 |
| August 06, 2025 | 5,860 | 5,900 | 5,900 | 5,910 | 5,840 | 32,000 |
| August 05, 2025 | 5,840 | 5,840 | 5,840 | 5,880 | 5,810 | 21,900 |
| August 04, 2025 | 5,840 | 5,830 | 5,830 | 5,840 | 5,780 | 25,300 |
| August 01, 2025 | 5,740 | 5,840 | 5,840 | 5,840 | 5,740 | 40,100 |
| July 31, 2025 | 5,700 | 5,730 | 5,730 | 5,780 | 5,690 | 41,900 |
| July 30, 2025 | 5,650 | 5,690 | 5,690 | 5,690 | 5,630 | 35,500 |
| July 29, 2025 | 5,620 | 5,640 | 5,640 | 5,670 | 5,590 | 32,000 |
| July 28, 2025 | 5,730 | 5,620 | 5,620 | 5,750 | 5,600 | 33,400 |
| July 25, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,680 | 26,400 |
| July 24, 2025 | 5,630 | 5,670 | 5,670 | 5,700 | 5,610 | 40,900 |
| July 23, 2025 | 5,850 | 5,630 | 5,630 | 5,870 | 5,610 | 89,200 |
| July 22, 2025 | 5,750 | 5,850 | 5,850 | 5,860 | 5,740 | 46,900 |