3,009.00
+36.5(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,988.5 | 3,009 | 3,009 | 3,009 | 2,983 | 1.39M |
| October 16, 2025 | 2,974 | 2,972.5 | 2,972.5 | 2,987 | 2,963 | 1.45M |
| October 15, 2025 | 2,985 | 2,977 | 2,977 | 2,991 | 2,966.5 | 1.83M |
| October 14, 2025 | 2,922.5 | 2,964.5 | 2,964.5 | 2,964.5 | 2,907 | 2.68M |
| October 10, 2025 | 2,991 | 2,948.5 | 2,948.5 | 2,992 | 2,948 | 3.96M |
| October 09, 2025 | 3,000 | 3,007 | 3,007 | 3,009 | 2,995 | 3.05M |
| October 08, 2025 | 3,066 | 3,016 | 3,016 | 3,082 | 3,016 | 1.5M |
| October 07, 2025 | 3,036 | 3,050 | 3,050 | 3,052 | 3,024 | 1.25M |
| October 06, 2025 | 3,056 | 3,030 | 3,030 | 3,067 | 3,025 | 1.6M |
| October 03, 2025 | 3,025 | 3,015 | 3,015 | 3,042 | 3,015 | 1.46M |
| October 02, 2025 | 3,052 | 3,026 | 3,026 | 3,057 | 3,021 | 1.26M |
| October 01, 2025 | 3,062 | 3,046 | 3,046 | 3,083 | 3,040 | 1.33M |
| September 30, 2025 | 3,070 | 3,066 | 3,066 | 3,073 | 3,056 | 1.08M |
| September 29, 2025 | 3,108 | 3,062 | 3,062 | 3,114 | 3,062 | 1.49M |
| September 26, 2025 | 3,126 | 3,151 | 3,151 | 3,151 | 3,122 | 1.21M |
| September 25, 2025 | 3,150 | 3,128 | 3,128 | 3,151 | 3,126 | 1M |
| September 24, 2025 | 3,149 | 3,128 | 3,128 | 3,160 | 3,121 | 1.21M |
| September 22, 2025 | 3,133 | 3,141 | 3,141 | 3,156 | 3,130 | 1.01M |
| September 19, 2025 | 3,145 | 3,130 | 3,130 | 3,160 | 3,130 | 1.7M |
| September 18, 2025 | 3,151 | 3,146 | 3,146 | 3,168 | 3,144 | 899,400 |
| September 17, 2025 | 3,164 | 3,161 | 3,161 | 3,175 | 3,150 | 899,400 |
| September 16, 2025 | 3,145 | 3,153 | 3,153 | 3,173 | 3,133 | 990,800 |
| September 12, 2025 | 3,170 | 3,145 | 3,145 | 3,181 | 3,145 | 1.06M |
| September 11, 2025 | 3,148 | 3,173 | 3,173 | 3,178 | 3,142 | 1.23M |
| September 10, 2025 | 3,185 | 3,164 | 3,164 | 3,190 | 3,159 | 1.07M |
| September 09, 2025 | 3,220 | 3,193 | 3,193 | 3,224 | 3,188 | 944,400 |
| September 08, 2025 | 3,200 | 3,209 | 3,209 | 3,231 | 3,193 | 1.16M |
| September 05, 2025 | 3,191 | 3,186 | 3,186 | 3,195 | 3,174 | 872,500 |
| September 04, 2025 | 3,153 | 3,181 | 3,181 | 3,181 | 3,137 | 895,700 |
| September 03, 2025 | 3,145 | 3,149 | 3,149 | 3,150 | 3,131 | 1.05M |
| September 02, 2025 | 3,120 | 3,149 | 3,149 | 3,149 | 3,106 | 1.55M |
| September 01, 2025 | 3,080 | 3,101 | 3,101 | 3,110 | 3,073 | 802,300 |
| August 29, 2025 | 3,080 | 3,058 | 3,058 | 3,084 | 3,057 | 1.15M |
| August 28, 2025 | 3,099 | 3,091 | 3,091 | 3,106 | 3,087 | 697,400 |
| August 27, 2025 | 3,090 | 3,087 | 3,087 | 3,108 | 3,078 | 1.43M |
| August 26, 2025 | 3,105 | 3,088 | 3,088 | 3,106 | 3,075 | 1.62M |
| August 25, 2025 | 3,117 | 3,107 | 3,107 | 3,130 | 3,097 | 1.61M |
| August 22, 2025 | 3,086 | 3,088 | 3,088 | 3,089 | 3,073 | 900,200 |
| August 21, 2025 | 3,120 | 3,086 | 3,086 | 3,124 | 3,078 | 1.38M |
| August 20, 2025 | 3,128 | 3,123 | 3,123 | 3,145 | 3,121 | 1.65M |
| August 19, 2025 | 3,050 | 3,078 | 3,078 | 3,083 | 3,048 | 1.32M |
| August 18, 2025 | 3,027 | 3,037 | 3,037 | 3,057 | 3,025 | 1.28M |
| August 15, 2025 | 3,020 | 3,019 | 3,019 | 3,028 | 3,004 | 2.11M |
| August 14, 2025 | 3,033 | 3,021 | 3,021 | 3,053 | 3,021 | 1.6M |
| August 13, 2025 | 3,050 | 3,024 | 3,024 | 3,062 | 3,024 | 1.77M |
| August 12, 2025 | 3,056 | 3,042 | 3,042 | 3,065 | 3,038 | 1.99M |
| August 08, 2025 | 3,020 | 3,056 | 3,056 | 3,069 | 3,010 | 2.8M |
| August 07, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,978 | 5.77M |
| August 06, 2025 | 3,125 | 3,118 | 3,118 | 3,146 | 3,083 | 1.81M |
| August 05, 2025 | 3,100 | 3,108 | 3,108 | 3,121 | 3,095 | 1.28M |
| August 04, 2025 | 3,100 | 3,097 | 3,097 | 3,125 | 3,084 | 1.44M |
| August 01, 2025 | 3,079 | 3,090 | 3,090 | 3,101 | 3,066 | 1.11M |
| July 31, 2025 | 3,064 | 3,062 | 3,062 | 3,079 | 3,054 | 1.06M |
| July 30, 2025 | 3,024 | 3,056 | 3,056 | 3,059 | 3,016 | 1.12M |
| July 29, 2025 | 3,050 | 3,037 | 3,037 | 3,071 | 3,029 | 1.31M |
| July 28, 2025 | 3,080 | 3,072 | 3,072 | 3,110 | 3,072 | 675,600 |
| July 25, 2025 | 3,089 | 3,092 | 3,092 | 3,111 | 3,079 | 1.26M |
| July 24, 2025 | 3,094 | 3,076 | 3,076 | 3,113 | 3,071 | 1.15M |
| July 23, 2025 | 3,030 | 3,063 | 3,063 | 3,081 | 3,029 | 1.72M |
| July 22, 2025 | 3,095 | 3,033 | 3,033 | 3,107 | 3,033 | 1.5M |