3,270.00
-60(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,275 | 3,270 | 3,270 | 3,315 | 3,245 | 79,200 |
| October 16, 2025 | 3,290 | 3,330 | 3,330 | 3,355 | 3,290 | 129,200 |
| October 15, 2025 | 3,180 | 3,260 | 3,260 | 3,260 | 3,165 | 84,800 |
| October 14, 2025 | 3,160 | 3,130 | 3,130 | 3,200 | 3,120 | 128,900 |
| October 10, 2025 | 3,295 | 3,225 | 3,225 | 3,305 | 3,195 | 178,100 |
| October 09, 2025 | 3,355 | 3,330 | 3,330 | 3,385 | 3,315 | 107,600 |
| October 08, 2025 | 3,395 | 3,350 | 3,350 | 3,425 | 3,340 | 138,900 |
| October 07, 2025 | 3,400 | 3,425 | 3,425 | 3,435 | 3,350 | 298,700 |
| October 06, 2025 | 3,335 | 3,395 | 3,395 | 3,395 | 3,300 | 344,200 |
| October 03, 2025 | 3,095 | 3,125 | 3,125 | 3,135 | 3,095 | 75,100 |
| October 02, 2025 | 3,090 | 3,095 | 3,095 | 3,110 | 3,055 | 75,700 |
| October 01, 2025 | 3,210 | 3,075 | 3,075 | 3,210 | 3,070 | 156,900 |
| September 30, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,205 | 81,000 |
| September 29, 2025 | 3,255 | 3,275 | 3,275 | 3,295 | 3,230 | 87,900 |
| September 26, 2025 | 3,200 | 3,230 | 3,230 | 3,250 | 3,200 | 113,500 |
| September 25, 2025 | 3,200 | 3,210 | 3,210 | 3,220 | 3,190 | 58,700 |
| September 24, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,170 | 61,700 |
| September 22, 2025 | 3,150 | 3,215 | 3,215 | 3,230 | 3,150 | 132,000 |
| September 19, 2025 | 3,170 | 3,125 | 3,125 | 3,180 | 3,080 | 140,300 |
| September 18, 2025 | 3,160 | 3,145 | 3,145 | 3,175 | 3,115 | 104,500 |
| September 17, 2025 | 3,180 | 3,160 | 3,160 | 3,215 | 3,150 | 104,500 |
| September 16, 2025 | 3,160 | 3,155 | 3,155 | 3,200 | 3,155 | 101,800 |
| September 12, 2025 | 3,175 | 3,165 | 3,165 | 3,175 | 3,150 | 48,700 |
| September 11, 2025 | 3,185 | 3,160 | 3,160 | 3,205 | 3,160 | 56,700 |
| September 10, 2025 | 3,190 | 3,160 | 3,160 | 3,210 | 3,140 | 78,700 |
| September 09, 2025 | 3,270 | 3,185 | 3,185 | 3,290 | 3,170 | 79,700 |
| September 08, 2025 | 3,235 | 3,250 | 3,250 | 3,265 | 3,230 | 63,700 |
| September 05, 2025 | 3,240 | 3,235 | 3,235 | 3,260 | 3,220 | 72,700 |
| September 04, 2025 | 3,275 | 3,220 | 3,220 | 3,275 | 3,195 | 92,700 |
| September 03, 2025 | 3,275 | 3,275 | 3,275 | 3,370 | 3,260 | 173,900 |
| September 02, 2025 | 3,205 | 3,275 | 3,275 | 3,280 | 3,200 | 153,400 |
| September 01, 2025 | 3,240 | 3,175 | 3,175 | 3,240 | 3,170 | 205,400 |
| August 29, 2025 | 3,255 | 3,250 | 3,250 | 3,280 | 3,235 | 55,100 |
| August 28, 2025 | 3,275 | 3,270 | 3,270 | 3,285 | 3,235 | 89,800 |
| August 27, 2025 | 3,325 | 3,280 | 3,280 | 3,350 | 3,280 | 83,400 |
| August 26, 2025 | 3,385 | 3,325 | 3,325 | 3,395 | 3,300 | 111,700 |
| August 25, 2025 | 3,360 | 3,385 | 3,385 | 3,420 | 3,360 | 152,100 |
| August 22, 2025 | 3,305 | 3,340 | 3,340 | 3,345 | 3,280 | 109,900 |
| August 21, 2025 | 3,260 | 3,295 | 3,295 | 3,295 | 3,245 | 92,700 |
| August 20, 2025 | 3,325 | 3,280 | 3,280 | 3,325 | 3,250 | 132,400 |
| August 19, 2025 | 3,325 | 3,345 | 3,345 | 3,365 | 3,310 | 105,200 |
| August 18, 2025 | 3,380 | 3,335 | 3,335 | 3,390 | 3,330 | 229,600 |
| August 15, 2025 | 3,250 | 3,360 | 3,360 | 3,380 | 3,240 | 364,600 |
| August 14, 2025 | 3,225 | 3,210 | 3,210 | 3,225 | 3,165 | 198,200 |
| August 13, 2025 | 3,100 | 3,225 | 3,225 | 3,250 | 3,065 | 690,400 |
| August 12, 2025 | 3,185 | 3,135 | 3,135 | 3,220 | 3,100 | 973,900 |
| August 08, 2025 | 3,055 | 3,125 | 3,125 | 3,125 | 3,045 | 237,800 |
| August 07, 2025 | 2,995 | 3,055 | 3,055 | 3,065 | 2,971 | 218,800 |
| August 06, 2025 | 2,970 | 3,030 | 3,030 | 3,030 | 2,959 | 202,100 |
| August 05, 2025 | 2,944 | 2,963 | 2,963 | 2,975 | 2,925 | 178,500 |
| August 04, 2025 | 2,883 | 2,929 | 2,929 | 2,930 | 2,883 | 335,800 |
| August 01, 2025 | 2,906 | 2,939 | 2,939 | 2,989 | 2,906 | 261,500 |
| July 31, 2025 | 2,917 | 2,914 | 2,914 | 2,931 | 2,887 | 168,000 |
| July 30, 2025 | 2,869 | 2,940 | 2,940 | 2,944 | 2,852 | 165,600 |
| July 29, 2025 | 2,889 | 2,880 | 2,880 | 2,904 | 2,848 | 245,100 |
| July 28, 2025 | 2,862 | 2,880 | 2,880 | 2,956 | 2,855 | 565,600 |
| July 25, 2025 | 2,873 | 2,835 | 2,835 | 2,875 | 2,810 | 133,200 |
| July 24, 2025 | 2,830 | 2,863 | 2,863 | 2,874 | 2,825 | 102,600 |
| July 23, 2025 | 2,782 | 2,830 | 2,830 | 2,855 | 2,782 | 266,400 |
| July 22, 2025 | 2,771 | 2,760 | 2,760 | 2,805 | 2,746 | 66,800 |