3,291.00
-39(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,318 | 3,291 | 3,291 | 3,318 | 3,287 | 256,100 |
| October 23, 2025 | 3,316 | 3,330 | 3,330 | 3,340 | 3,305 | 224,900 |
| October 22, 2025 | 3,307 | 3,315 | 3,315 | 3,327 | 3,305 | 301,600 |
| October 21, 2025 | 3,285 | 3,308 | 3,308 | 3,315 | 3,278 | 289,700 |
| October 20, 2025 | 3,279 | 3,285 | 3,285 | 3,298 | 3,267 | 233,300 |
| October 17, 2025 | 3,247 | 3,251 | 3,251 | 3,265 | 3,237 | 215,700 |
| October 16, 2025 | 3,257 | 3,238 | 3,238 | 3,273 | 3,238 | 278,200 |
| October 15, 2025 | 3,284 | 3,271 | 3,271 | 3,294 | 3,259 | 213,800 |
| October 14, 2025 | 3,235 | 3,279 | 3,279 | 3,293 | 3,231 | 358,000 |
| October 10, 2025 | 3,270 | 3,277 | 3,277 | 3,294 | 3,247 | 317,600 |
| October 09, 2025 | 3,330 | 3,270 | 3,270 | 3,336 | 3,270 | 486,400 |
| October 08, 2025 | 3,360 | 3,335 | 3,335 | 3,378 | 3,335 | 241,000 |
| October 07, 2025 | 3,345 | 3,333 | 3,333 | 3,359 | 3,333 | 258,300 |
| October 06, 2025 | 3,377 | 3,343 | 3,343 | 3,385 | 3,338 | 308,000 |
| October 03, 2025 | 3,380 | 3,339 | 3,339 | 3,402 | 3,338 | 320,900 |
| October 02, 2025 | 3,404 | 3,380 | 3,380 | 3,424 | 3,361 | 289,500 |
| October 01, 2025 | 3,460 | 3,407 | 3,407 | 3,463 | 3,407 | 278,200 |
| September 30, 2025 | 3,442 | 3,481 | 3,481 | 3,489 | 3,433 | 255,200 |
| September 29, 2025 | 3,572 | 3,440 | 3,440 | 3,580 | 3,440 | 425,000 |
| September 26, 2025 | 3,556 | 3,568 | 3,568 | 3,574 | 3,540 | 270,300 |
| September 25, 2025 | 3,592 | 3,545 | 3,545 | 3,593 | 3,530 | 298,100 |
| September 24, 2025 | 3,523 | 3,555 | 3,555 | 3,620 | 3,515 | 484,100 |
| September 22, 2025 | 3,460 | 3,515 | 3,515 | 3,533 | 3,460 | 284,700 |
| September 19, 2025 | 3,505 | 3,456 | 3,456 | 3,520 | 3,456 | 298,200 |
| September 18, 2025 | 3,520 | 3,508 | 3,508 | 3,524 | 3,485 | 187,700 |
| September 17, 2025 | 3,523 | 3,499 | 3,499 | 3,548 | 3,497 | 251,400 |
| September 16, 2025 | 3,496 | 3,518 | 3,518 | 3,526 | 3,474 | 264,800 |
| September 12, 2025 | 3,569 | 3,506 | 3,506 | 3,570 | 3,506 | 283,300 |
| September 11, 2025 | 3,520 | 3,557 | 3,557 | 3,565 | 3,501 | 241,800 |
| September 10, 2025 | 3,579 | 3,542 | 3,542 | 3,579 | 3,537 | 275,500 |
| September 09, 2025 | 3,612 | 3,552 | 3,552 | 3,623 | 3,536 | 326,800 |
| September 08, 2025 | 3,648 | 3,594 | 3,594 | 3,678 | 3,585 | 454,700 |
| September 05, 2025 | 3,680 | 3,630 | 3,630 | 3,696 | 3,612 | 514,600 |
| September 04, 2025 | 3,647 | 3,680 | 3,680 | 3,690 | 3,607 | 635,900 |
| September 03, 2025 | 3,650 | 3,647 | 3,647 | 3,680 | 3,605 | 1.02M |
| September 02, 2025 | 3,610 | 3,600 | 3,600 | 3,698 | 3,571 | 3.15M |
| September 01, 2025 | 3,375 | 3,380 | 3,380 | 3,433 | 3,348 | 602,900 |
| August 29, 2025 | 3,400 | 3,377 | 3,377 | 3,410 | 3,370 | 235,400 |
| August 28, 2025 | 3,405 | 3,399 | 3,399 | 3,413 | 3,390 | 137,400 |
| August 27, 2025 | 3,423 | 3,413 | 3,413 | 3,440 | 3,393 | 251,500 |
| August 26, 2025 | 3,463 | 3,445 | 3,445 | 3,481 | 3,432 | 277,800 |
| August 25, 2025 | 3,431 | 3,456 | 3,456 | 3,481 | 3,422 | 251,500 |
| August 22, 2025 | 3,482 | 3,444 | 3,444 | 3,482 | 3,440 | 242,700 |
| August 21, 2025 | 3,523 | 3,491 | 3,491 | 3,529 | 3,490 | 256,500 |
| August 20, 2025 | 3,449 | 3,515 | 3,515 | 3,540 | 3,449 | 576,700 |
| August 19, 2025 | 3,360 | 3,429 | 3,429 | 3,431 | 3,346 | 284,200 |
| August 18, 2025 | 3,369 | 3,348 | 3,348 | 3,379 | 3,345 | 272,900 |
| August 15, 2025 | 3,371 | 3,358 | 3,358 | 3,376 | 3,340 | 174,000 |
| August 14, 2025 | 3,372 | 3,363 | 3,363 | 3,412 | 3,358 | 242,900 |
| August 13, 2025 | 3,400 | 3,381 | 3,381 | 3,405 | 3,369 | 193,100 |
| August 12, 2025 | 3,400 | 3,399 | 3,399 | 3,417 | 3,376 | 223,500 |
| August 08, 2025 | 3,405 | 3,398 | 3,398 | 3,420 | 3,390 | 217,700 |
| August 07, 2025 | 3,371 | 3,399 | 3,399 | 3,399 | 3,344 | 202,000 |
| August 06, 2025 | 3,387 | 3,376 | 3,376 | 3,406 | 3,366 | 213,200 |
| August 05, 2025 | 3,350 | 3,380 | 3,380 | 3,410 | 3,341 | 279,500 |
| August 04, 2025 | 3,278 | 3,378 | 3,378 | 3,389 | 3,265 | 532,000 |
| August 01, 2025 | 3,312 | 3,278 | 3,278 | 3,322 | 3,270 | 237,900 |
| July 31, 2025 | 3,275 | 3,282 | 3,282 | 3,326 | 3,271 | 271,500 |
| July 30, 2025 | 3,230 | 3,265 | 3,265 | 3,267 | 3,217 | 133,200 |
| July 29, 2025 | 3,250 | 3,229 | 3,229 | 3,260 | 3,222 | 141,300 |