3,170.00
+15(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,155 | 3,170 | 3,170 | 3,175 | 3,145 | 30,600 |
| October 16, 2025 | 3,150 | 3,155 | 3,155 | 3,165 | 3,145 | 27,200 |
| October 15, 2025 | 3,160 | 3,155 | 3,155 | 3,170 | 3,145 | 36,200 |
| October 14, 2025 | 3,110 | 3,140 | 3,140 | 3,140 | 3,095 | 56,100 |
| October 10, 2025 | 3,150 | 3,130 | 3,130 | 3,150 | 3,125 | 41,600 |
| October 09, 2025 | 3,175 | 3,165 | 3,165 | 3,195 | 3,155 | 35,600 |
| October 08, 2025 | 3,205 | 3,180 | 3,180 | 3,220 | 3,180 | 42,000 |
| October 07, 2025 | 3,200 | 3,195 | 3,195 | 3,205 | 3,180 | 32,700 |
| October 06, 2025 | 3,210 | 3,190 | 3,190 | 3,215 | 3,170 | 41,300 |
| October 03, 2025 | 3,135 | 3,150 | 3,150 | 3,165 | 3,135 | 28,000 |
| October 02, 2025 | 3,175 | 3,135 | 3,135 | 3,180 | 3,130 | 44,400 |
| October 01, 2025 | 3,195 | 3,175 | 3,175 | 3,195 | 3,155 | 49,500 |
| September 30, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,195 | 60,200 |
| September 29, 2025 | 3,305 | 3,260 | 3,260 | 3,320 | 3,260 | 42,600 |
| September 26, 2025 | 3,310 | 3,345 | 3,345 | 3,345 | 3,310 | 47,900 |
| September 25, 2025 | 3,315 | 3,325 | 3,325 | 3,330 | 3,305 | 33,600 |
| September 24, 2025 | 3,310 | 3,305 | 3,305 | 3,315 | 3,305 | 28,400 |
| September 22, 2025 | 3,315 | 3,310 | 3,310 | 3,325 | 3,305 | 26,900 |
| September 19, 2025 | 3,325 | 3,315 | 3,315 | 3,335 | 3,300 | 52,100 |
| September 18, 2025 | 3,325 | 3,310 | 3,310 | 3,325 | 3,295 | 39,700 |
| September 17, 2025 | 3,325 | 3,310 | 3,310 | 3,325 | 3,295 | 47,000 |
| September 16, 2025 | 3,330 | 3,310 | 3,310 | 3,330 | 3,290 | 47,000 |
| September 12, 2025 | 3,335 | 3,310 | 3,310 | 3,335 | 3,305 | 39,000 |
| September 11, 2025 | 3,335 | 3,310 | 3,310 | 3,335 | 3,305 | 39,000 |
| September 10, 2025 | 3,310 | 3,305 | 3,305 | 3,320 | 3,300 | 17,800 |
| September 09, 2025 | 3,330 | 3,310 | 3,310 | 3,345 | 3,295 | 44,900 |
| September 08, 2025 | 3,340 | 3,330 | 3,330 | 3,350 | 3,330 | 27,400 |
| September 05, 2025 | 3,300 | 3,330 | 3,330 | 3,330 | 3,300 | 30,100 |
| September 04, 2025 | 3,290 | 3,310 | 3,310 | 3,325 | 3,280 | 37,700 |
| September 03, 2025 | 3,290 | 3,280 | 3,280 | 3,305 | 3,275 | 40,000 |
| September 02, 2025 | 3,285 | 3,305 | 3,305 | 3,315 | 3,285 | 44,600 |
| September 01, 2025 | 3,250 | 3,265 | 3,265 | 3,295 | 3,250 | 41,900 |
| August 29, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,245 | 33,700 |
| August 28, 2025 | 3,260 | 3,260 | 3,260 | 3,260 | 3,240 | 25,600 |
| August 27, 2025 | 3,260 | 3,265 | 3,265 | 3,270 | 3,245 | 32,700 |
| August 26, 2025 | 3,270 | 3,270 | 3,270 | 3,280 | 3,255 | 46,700 |
| August 25, 2025 | 3,295 | 3,285 | 3,285 | 3,295 | 3,270 | 46,600 |
| August 22, 2025 | 3,260 | 3,295 | 3,295 | 3,300 | 3,260 | 49,500 |
| August 21, 2025 | 3,265 | 3,265 | 3,265 | 3,270 | 3,245 | 32,200 |
| August 20, 2025 | 3,235 | 3,250 | 3,250 | 3,270 | 3,235 | 35,200 |
| August 19, 2025 | 3,200 | 3,225 | 3,225 | 3,235 | 3,200 | 32,200 |
| August 18, 2025 | 3,190 | 3,205 | 3,205 | 3,220 | 3,190 | 33,100 |
| August 15, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,175 | 36,600 |
| August 14, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,200 | 29,000 |
| August 13, 2025 | 3,230 | 3,225 | 3,225 | 3,230 | 3,195 | 37,200 |
| August 12, 2025 | 3,230 | 3,230 | 3,230 | 3,240 | 3,200 | 58,900 |
| August 08, 2025 | 3,195 | 3,220 | 3,220 | 3,225 | 3,185 | 70,100 |
| August 07, 2025 | 3,175 | 3,185 | 3,185 | 3,185 | 3,165 | 53,300 |
| August 06, 2025 | 3,130 | 3,170 | 3,170 | 3,170 | 3,120 | 61,400 |
| August 05, 2025 | 3,115 | 3,120 | 3,120 | 3,135 | 3,095 | 52,900 |
| August 04, 2025 | 3,125 | 3,115 | 3,115 | 3,140 | 3,105 | 46,400 |
| August 01, 2025 | 3,110 | 3,140 | 3,140 | 3,150 | 3,100 | 74,500 |
| July 31, 2025 | 3,135 | 3,100 | 3,100 | 3,160 | 3,100 | 70,000 |
| July 30, 2025 | 3,110 | 3,135 | 3,135 | 3,140 | 3,105 | 86,900 |
| July 29, 2025 | 3,115 | 3,110 | 3,110 | 3,125 | 3,100 | 48,100 |
| July 28, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,110 | 33,800 |
| July 25, 2025 | 3,125 | 3,105 | 3,105 | 3,135 | 3,105 | 36,000 |
| July 24, 2025 | 3,100 | 3,115 | 3,115 | 3,130 | 3,100 | 48,100 |
| July 23, 2025 | 3,080 | 3,100 | 3,100 | 3,105 | 3,070 | 74,800 |
| July 22, 2025 | 3,075 | 3,065 | 3,065 | 3,080 | 3,060 | 25,000 |