3,465.00
-15(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,470 | 3,465 | 3,465 | 3,480 | 3,435 | 43,300 |
| October 16, 2025 | 3,490 | 3,480 | 3,480 | 3,500 | 3,450 | 38,200 |
| October 15, 2025 | 3,490 | 3,445 | 3,445 | 3,510 | 3,430 | 71,200 |
| October 14, 2025 | 3,465 | 3,480 | 3,480 | 3,515 | 3,450 | 59,900 |
| October 10, 2025 | 3,550 | 3,510 | 3,510 | 3,555 | 3,500 | 68,300 |
| October 09, 2025 | 3,590 | 3,600 | 3,600 | 3,620 | 3,580 | 37,100 |
| October 08, 2025 | 3,585 | 3,585 | 3,585 | 3,630 | 3,565 | 40,100 |
| October 07, 2025 | 3,565 | 3,580 | 3,580 | 3,580 | 3,545 | 60,300 |
| October 06, 2025 | 3,610 | 3,565 | 3,565 | 3,640 | 3,565 | 76,800 |
| October 03, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,540 | 51,500 |
| October 02, 2025 | 3,540 | 3,530 | 3,530 | 3,560 | 3,500 | 49,200 |
| October 01, 2025 | 3,630 | 3,540 | 3,540 | 3,635 | 3,525 | 58,900 |
| September 30, 2025 | 3,670 | 3,660 | 3,660 | 3,705 | 3,645 | 47,400 |
| September 29, 2025 | 3,710 | 3,670 | 3,670 | 3,730 | 3,635 | 34,700 |
| September 26, 2025 | 3,710 | 3,710 | 3,710 | 3,735 | 3,680 | 53,000 |
| September 25, 2025 | 3,720 | 3,710 | 3,710 | 3,750 | 3,710 | 62,600 |
| September 24, 2025 | 3,700 | 3,720 | 3,720 | 3,730 | 3,685 | 83,500 |
| September 22, 2025 | 3,635 | 3,635 | 3,635 | 3,665 | 3,610 | 45,600 |
| September 19, 2025 | 3,645 | 3,630 | 3,630 | 3,685 | 3,610 | 91,200 |
| September 18, 2025 | 3,615 | 3,640 | 3,640 | 3,640 | 3,595 | 51,600 |
| September 17, 2025 | 3,615 | 3,640 | 3,640 | 3,640 | 3,595 | 51,600 |
| September 16, 2025 | 3,675 | 3,645 | 3,645 | 3,680 | 3,620 | 45,600 |
| September 12, 2025 | 3,700 | 3,680 | 3,680 | 3,730 | 3,675 | 52,100 |
| September 11, 2025 | 3,720 | 3,700 | 3,700 | 3,720 | 3,670 | 31,200 |
| September 10, 2025 | 3,760 | 3,735 | 3,735 | 3,765 | 3,700 | 56,600 |
| September 09, 2025 | 3,835 | 3,770 | 3,770 | 3,835 | 3,755 | 71,800 |
| September 08, 2025 | 3,680 | 3,765 | 3,765 | 3,780 | 3,665 | 98,500 |
| September 05, 2025 | 3,700 | 3,685 | 3,685 | 3,720 | 3,630 | 132,800 |
| September 04, 2025 | 3,445 | 3,495 | 3,495 | 3,495 | 3,410 | 40,600 |
| September 03, 2025 | 3,465 | 3,435 | 3,435 | 3,500 | 3,405 | 33,700 |
| September 02, 2025 | 3,465 | 3,440 | 3,440 | 3,470 | 3,415 | 37,600 |
| September 01, 2025 | 3,555 | 3,465 | 3,465 | 3,555 | 3,460 | 59,600 |
| August 29, 2025 | 3,410 | 3,555 | 3,555 | 3,605 | 3,410 | 97,800 |
| August 28, 2025 | 3,390 | 3,405 | 3,405 | 3,420 | 3,380 | 28,600 |
| August 27, 2025 | 3,380 | 3,390 | 3,390 | 3,420 | 3,365 | 33,800 |
| August 26, 2025 | 3,420 | 3,410 | 3,410 | 3,420 | 3,350 | 61,100 |
| August 25, 2025 | 3,485 | 3,425 | 3,425 | 3,485 | 3,410 | 43,800 |
| August 22, 2025 | 3,445 | 3,465 | 3,465 | 3,465 | 3,395 | 35,200 |
| August 21, 2025 | 3,430 | 3,445 | 3,445 | 3,450 | 3,395 | 45,100 |
| August 20, 2025 | 3,495 | 3,440 | 3,440 | 3,495 | 3,435 | 46,000 |
| August 19, 2025 | 3,425 | 3,450 | 3,450 | 3,470 | 3,425 | 27,900 |
| August 18, 2025 | 3,380 | 3,440 | 3,440 | 3,440 | 3,365 | 41,000 |
| August 15, 2025 | 3,430 | 3,380 | 3,380 | 3,430 | 3,350 | 60,400 |
| August 14, 2025 | 3,480 | 3,430 | 3,430 | 3,485 | 3,390 | 82,300 |
| August 13, 2025 | 3,540 | 3,525 | 3,525 | 3,560 | 3,505 | 79,200 |
| August 12, 2025 | 3,380 | 3,530 | 3,530 | 3,530 | 3,345 | 112,000 |
| August 08, 2025 | 3,400 | 3,405 | 3,405 | 3,410 | 3,370 | 55,300 |
| August 07, 2025 | 3,325 | 3,385 | 3,385 | 3,405 | 3,325 | 52,300 |
| August 06, 2025 | 3,345 | 3,355 | 3,355 | 3,380 | 3,335 | 45,400 |
| August 05, 2025 | 3,325 | 3,330 | 3,330 | 3,360 | 3,305 | 43,900 |
| August 04, 2025 | 3,300 | 3,305 | 3,305 | 3,335 | 3,285 | 44,900 |
| August 01, 2025 | 3,230 | 3,300 | 3,300 | 3,340 | 3,230 | 76,400 |
| July 31, 2025 | 3,195 | 3,220 | 3,220 | 3,240 | 3,190 | 61,000 |
| July 30, 2025 | 3,135 | 3,165 | 3,165 | 3,190 | 3,135 | 45,500 |
| July 29, 2025 | 3,110 | 3,120 | 3,120 | 3,125 | 3,070 | 38,100 |
| July 28, 2025 | 3,100 | 3,115 | 3,115 | 3,140 | 3,090 | 50,600 |
| July 25, 2025 | 3,070 | 3,095 | 3,095 | 3,115 | 3,040 | 64,700 |
| July 24, 2025 | 3,000 | 3,040 | 3,040 | 3,040 | 2,985 | 32,200 |
| July 23, 2025 | 3,005 | 2,988 | 2,988 | 3,020 | 2,972 | 51,400 |
| July 22, 2025 | 3,025 | 2,993 | 2,993 | 3,025 | 2,977 | 29,900 |