3,140.00
+1(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,152 | 3,139 | 3,139 | 3,167 | 3,126 | 434,200 |
| October 17, 2025 | 3,111 | 3,147 | 3,147 | 3,159 | 3,103 | 478,900 |
| October 16, 2025 | 3,142 | 3,088 | 3,088 | 3,146 | 3,076 | 406,800 |
| October 15, 2025 | 3,162 | 3,128 | 3,128 | 3,171 | 3,114 | 401,000 |
| October 14, 2025 | 3,099 | 3,144 | 3,144 | 3,159 | 3,091 | 459,400 |
| October 10, 2025 | 3,122 | 3,141 | 3,141 | 3,147 | 3,107 | 278,300 |
| October 09, 2025 | 3,150 | 3,136 | 3,136 | 3,167 | 3,114 | 330,800 |
| October 08, 2025 | 3,188 | 3,168 | 3,168 | 3,208 | 3,168 | 322,700 |
| October 07, 2025 | 3,165 | 3,159 | 3,159 | 3,195 | 3,154 | 288,800 |
| October 06, 2025 | 3,195 | 3,167 | 3,167 | 3,197 | 3,136 | 424,700 |
| October 03, 2025 | 3,120 | 3,148 | 3,148 | 3,162 | 3,116 | 365,200 |
| October 02, 2025 | 3,200 | 3,133 | 3,133 | 3,210 | 3,122 | 593,400 |
| October 01, 2025 | 3,239 | 3,223 | 3,223 | 3,239 | 3,180 | 612,100 |
| September 30, 2025 | 3,332 | 3,292 | 3,292 | 3,338 | 3,292 | 463,600 |
| September 29, 2025 | 3,370 | 3,328 | 3,328 | 3,386 | 3,328 | 392,700 |
| September 26, 2025 | 3,321 | 3,374 | 3,374 | 3,374 | 3,310 | 456,600 |
| September 25, 2025 | 3,366 | 3,321 | 3,321 | 3,367 | 3,303 | 512,500 |
| September 24, 2025 | 3,350 | 3,343 | 3,343 | 3,361 | 3,333 | 375,100 |
| September 22, 2025 | 3,350 | 3,334 | 3,334 | 3,363 | 3,333 | 276,300 |
| September 19, 2025 | 3,332 | 3,344 | 3,344 | 3,378 | 3,327 | 1.01M |
| September 18, 2025 | 3,372 | 3,340 | 3,340 | 3,373 | 3,328 | 397,700 |
| September 17, 2025 | 3,355 | 3,367 | 3,367 | 3,388 | 3,353 | 397,700 |
| September 16, 2025 | 3,335 | 3,358 | 3,358 | 3,371 | 3,315 | 405,800 |
| September 12, 2025 | 3,348 | 3,345 | 3,345 | 3,359 | 3,337 | 381,800 |
| September 11, 2025 | 3,346 | 3,358 | 3,358 | 3,363 | 3,324 | 362,400 |
| September 10, 2025 | 3,382 | 3,350 | 3,350 | 3,392 | 3,342 | 412,600 |
| September 09, 2025 | 3,380 | 3,377 | 3,377 | 3,390 | 3,354 | 357,800 |
| September 08, 2025 | 3,359 | 3,379 | 3,379 | 3,403 | 3,353 | 370,900 |
| September 05, 2025 | 3,350 | 3,373 | 3,373 | 3,375 | 3,333 | 584,000 |
| September 04, 2025 | 3,378 | 3,356 | 3,356 | 3,379 | 3,342 | 480,800 |
| September 03, 2025 | 3,341 | 3,367 | 3,367 | 3,390 | 3,317 | 1.22M |
| September 02, 2025 | 3,476 | 3,447 | 3,447 | 3,496 | 3,430 | 266,300 |
| September 01, 2025 | 3,419 | 3,464 | 3,464 | 3,506 | 3,412 | 315,100 |
| August 29, 2025 | 3,402 | 3,416 | 3,416 | 3,436 | 3,396 | 355,600 |
| August 28, 2025 | 3,437 | 3,438 | 3,438 | 3,455 | 3,431 | 204,700 |
| August 27, 2025 | 3,420 | 3,444 | 3,444 | 3,450 | 3,395 | 314,100 |
| August 26, 2025 | 3,463 | 3,431 | 3,431 | 3,466 | 3,421 | 495,300 |
| August 25, 2025 | 3,481 | 3,450 | 3,450 | 3,494 | 3,426 | 390,000 |
| August 22, 2025 | 3,483 | 3,432 | 3,432 | 3,486 | 3,412 | 295,500 |
| August 21, 2025 | 3,525 | 3,483 | 3,483 | 3,535 | 3,483 | 289,100 |
| August 20, 2025 | 3,487 | 3,540 | 3,540 | 3,587 | 3,460 | 1.01M |
| August 19, 2025 | 3,383 | 3,417 | 3,417 | 3,417 | 3,372 | 264,300 |
| August 18, 2025 | 3,393 | 3,390 | 3,390 | 3,438 | 3,383 | 385,700 |
| August 15, 2025 | 3,378 | 3,370 | 3,370 | 3,386 | 3,342 | 475,100 |
| August 14, 2025 | 3,449 | 3,405 | 3,405 | 3,454 | 3,387 | 302,800 |
| August 13, 2025 | 3,459 | 3,436 | 3,436 | 3,480 | 3,419 | 397,100 |
| August 12, 2025 | 3,503 | 3,475 | 3,475 | 3,519 | 3,469 | 654,300 |
| August 08, 2025 | 3,545 | 3,503 | 3,503 | 3,550 | 3,454 | 943,300 |
| August 07, 2025 | 3,299 | 3,374 | 3,374 | 3,386 | 3,291 | 795,800 |
| August 06, 2025 | 3,370 | 3,265 | 3,265 | 3,447 | 3,252 | 1.52M |
| August 05, 2025 | 3,330 | 3,364 | 3,364 | 3,415 | 3,329 | 724,900 |
| August 04, 2025 | 3,345 | 3,362 | 3,362 | 3,385 | 3,227 | 2.28M |
| August 01, 2025 | 3,270 | 3,135 | 3,135 | 3,271 | 3,113 | 976,100 |
| July 31, 2025 | 3,277 | 3,249 | 3,249 | 3,280 | 3,217 | 495,800 |
| July 30, 2025 | 3,210 | 3,270 | 3,270 | 3,270 | 3,200 | 373,500 |
| July 29, 2025 | 3,192 | 3,200 | 3,200 | 3,208 | 3,161 | 386,900 |
| July 28, 2025 | 3,232 | 3,214 | 3,214 | 3,251 | 3,210 | 301,500 |
| July 25, 2025 | 3,237 | 3,239 | 3,239 | 3,258 | 3,208 | 389,400 |
| July 24, 2025 | 3,194 | 3,214 | 3,214 | 3,214 | 3,184 | 406,400 |
| July 23, 2025 | 3,172 | 3,194 | 3,194 | 3,206 | 3,133 | 619,600 |