4,092.00
-41(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,121 | 4,092 | 4,092 | 4,140 | 4,074 | 279,500 |
| October 16, 2025 | 4,155 | 4,133 | 4,133 | 4,174 | 4,120 | 149,200 |
| October 15, 2025 | 4,175 | 4,144 | 4,144 | 4,199 | 4,140 | 238,700 |
| October 14, 2025 | 4,099 | 4,176 | 4,176 | 4,200 | 4,097 | 339,700 |
| October 10, 2025 | 4,183 | 4,155 | 4,155 | 4,214 | 4,154 | 324,000 |
| October 09, 2025 | 4,258 | 4,228 | 4,228 | 4,273 | 4,214 | 255,700 |
| October 08, 2025 | 4,248 | 4,281 | 4,281 | 4,300 | 4,248 | 255,500 |
| October 07, 2025 | 4,230 | 4,263 | 4,263 | 4,265 | 4,212 | 228,400 |
| October 06, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,219 | 288,600 |
| October 03, 2025 | 4,220 | 4,220 | 4,220 | 4,258 | 4,203 | 311,900 |
| October 02, 2025 | 4,257 | 4,208 | 4,208 | 4,264 | 4,177 | 291,600 |
| October 01, 2025 | 4,310 | 4,247 | 4,247 | 4,337 | 4,230 | 206,100 |
| September 30, 2025 | 4,340 | 4,337 | 4,337 | 4,355 | 4,317 | 216,900 |
| September 29, 2025 | 4,401 | 4,340 | 4,340 | 4,401 | 4,314 | 243,500 |
| September 26, 2025 | 4,405 | 4,450 | 4,450 | 4,469 | 4,405 | 348,400 |
| September 25, 2025 | 4,410 | 4,402 | 4,402 | 4,436 | 4,386 | 289,600 |
| September 24, 2025 | 4,395 | 4,418 | 4,418 | 4,422 | 4,386 | 287,200 |
| September 22, 2025 | 4,444 | 4,411 | 4,411 | 4,450 | 4,401 | 244,000 |
| September 19, 2025 | 4,505 | 4,464 | 4,464 | 4,530 | 4,450 | 349,700 |
| September 18, 2025 | 4,568 | 4,532 | 4,532 | 4,570 | 4,504 | 213,400 |
| September 17, 2025 | 4,568 | 4,532 | 4,532 | 4,570 | 4,504 | 233,600 |
| September 16, 2025 | 4,526 | 4,541 | 4,541 | 4,565 | 4,511 | 310,000 |
| September 12, 2025 | 4,610 | 4,572 | 4,572 | 4,610 | 4,572 | 271,800 |
| September 11, 2025 | 4,621 | 4,619 | 4,619 | 4,655 | 4,589 | 198,100 |
| September 10, 2025 | 4,645 | 4,623 | 4,623 | 4,663 | 4,623 | 132,000 |
| September 09, 2025 | 4,683 | 4,639 | 4,639 | 4,684 | 4,621 | 187,200 |
| September 08, 2025 | 4,638 | 4,663 | 4,663 | 4,680 | 4,618 | 234,500 |
| September 05, 2025 | 4,612 | 4,603 | 4,603 | 4,635 | 4,567 | 282,800 |
| September 04, 2025 | 4,637 | 4,645 | 4,645 | 4,653 | 4,610 | 191,100 |
| September 03, 2025 | 4,639 | 4,617 | 4,617 | 4,690 | 4,605 | 298,300 |
| September 02, 2025 | 4,600 | 4,639 | 4,639 | 4,670 | 4,597 | 287,600 |
| September 01, 2025 | 4,616 | 4,670 | 4,670 | 4,681 | 4,615 | 239,700 |
| August 29, 2025 | 4,602 | 4,629 | 4,629 | 4,641 | 4,580 | 250,700 |
| August 28, 2025 | 4,650 | 4,639 | 4,639 | 4,673 | 4,605 | 224,200 |
| August 27, 2025 | 4,698 | 4,652 | 4,652 | 4,714 | 4,650 | 261,100 |
| August 26, 2025 | 4,739 | 4,713 | 4,713 | 4,743 | 4,705 | 203,900 |
| August 25, 2025 | 4,760 | 4,739 | 4,739 | 4,779 | 4,692 | 296,800 |
| August 22, 2025 | 4,860 | 4,806 | 4,806 | 4,883 | 4,797 | 283,300 |
| August 21, 2025 | 4,858 | 4,841 | 4,841 | 4,860 | 4,785 | 208,700 |
| August 20, 2025 | 4,828 | 4,839 | 4,839 | 4,877 | 4,795 | 349,800 |
| August 19, 2025 | 4,700 | 4,812 | 4,812 | 4,830 | 4,677 | 530,400 |
| August 18, 2025 | 4,803 | 4,717 | 4,717 | 4,823 | 4,699 | 531,100 |
| August 15, 2025 | 4,659 | 4,820 | 4,820 | 4,848 | 4,625 | 1.05M |
| August 14, 2025 | 4,633 | 4,589 | 4,589 | 4,642 | 4,555 | 622,100 |
| August 13, 2025 | 4,701 | 4,690 | 4,690 | 4,706 | 4,631 | 557,100 |
| August 12, 2025 | 4,794 | 4,728 | 4,728 | 4,794 | 4,691 | 366,000 |
| August 08, 2025 | 4,750 | 4,796 | 4,796 | 4,814 | 4,732 | 336,600 |
| August 07, 2025 | 4,697 | 4,755 | 4,755 | 4,803 | 4,697 | 330,000 |
| August 06, 2025 | 4,560 | 4,644 | 4,644 | 4,650 | 4,559 | 376,500 |
| August 05, 2025 | 4,579 | 4,585 | 4,585 | 4,617 | 4,557 | 184,900 |
| August 04, 2025 | 4,559 | 4,588 | 4,588 | 4,619 | 4,558 | 231,500 |
| August 01, 2025 | 4,530 | 4,555 | 4,555 | 4,563 | 4,494 | 241,700 |
| July 31, 2025 | 4,489 | 4,482 | 4,482 | 4,515 | 4,439 | 353,300 |
| July 30, 2025 | 4,416 | 4,458 | 4,458 | 4,460 | 4,412 | 187,000 |
| July 29, 2025 | 4,442 | 4,428 | 4,428 | 4,452 | 4,418 | 176,600 |
| July 28, 2025 | 4,550 | 4,441 | 4,441 | 4,560 | 4,428 | 259,600 |
| July 25, 2025 | 4,575 | 4,566 | 4,566 | 4,585 | 4,555 | 259,300 |
| July 24, 2025 | 4,552 | 4,575 | 4,575 | 4,577 | 4,515 | 296,700 |
| July 23, 2025 | 4,570 | 4,568 | 4,568 | 4,596 | 4,535 | 277,000 |
| July 22, 2025 | 4,647 | 4,574 | 4,574 | 4,660 | 4,562 | 237,800 |