3,075.00
+25(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,035 | 3,050 | 3,050 | 3,055 | 3,030 | 46,200 |
| October 16, 2025 | 3,050 | 3,030 | 3,030 | 3,070 | 3,020 | 47,500 |
| October 15, 2025 | 3,010 | 3,045 | 3,045 | 3,050 | 2,998 | 76,200 |
| October 14, 2025 | 2,968 | 2,977 | 2,977 | 2,985 | 2,942 | 115,500 |
| October 10, 2025 | 2,984 | 2,985 | 2,985 | 2,992 | 2,968 | 71,600 |
| October 09, 2025 | 2,996 | 3,010 | 3,010 | 3,010 | 2,987 | 55,600 |
| October 08, 2025 | 2,998 | 2,999 | 2,999 | 3,040 | 2,996 | 50,200 |
| October 07, 2025 | 3,010 | 2,998 | 2,998 | 3,020 | 2,998 | 48,900 |
| October 06, 2025 | 3,045 | 3,030 | 3,030 | 3,050 | 3,020 | 68,500 |
| October 03, 2025 | 2,990 | 3,010 | 3,010 | 3,020 | 2,986 | 61,500 |
| October 02, 2025 | 3,010 | 3,000 | 3,000 | 3,020 | 2,979 | 65,400 |
| October 01, 2025 | 3,100 | 3,005 | 3,005 | 3,100 | 3,000 | 87,900 |
| September 30, 2025 | 3,150 | 3,105 | 3,105 | 3,150 | 3,105 | 71,800 |
| September 29, 2025 | 3,145 | 3,135 | 3,135 | 3,165 | 3,110 | 148,300 |
| September 26, 2025 | 3,120 | 3,200 | 3,200 | 3,205 | 3,120 | 426,400 |
| September 25, 2025 | 3,135 | 3,130 | 3,130 | 3,150 | 3,130 | 263,800 |
| September 24, 2025 | 3,105 | 3,130 | 3,130 | 3,155 | 3,105 | 209,100 |
| September 22, 2025 | 3,090 | 3,115 | 3,115 | 3,125 | 3,090 | 164,300 |
| September 19, 2025 | 3,100 | 3,095 | 3,095 | 3,130 | 3,095 | 151,400 |
| September 18, 2025 | 3,110 | 3,100 | 3,100 | 3,120 | 3,080 | 94,400 |
| September 17, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,100 | 68,100 |
| September 16, 2025 | 3,110 | 3,140 | 3,140 | 3,145 | 3,105 | 90,300 |
| September 12, 2025 | 3,110 | 3,110 | 3,110 | 3,120 | 3,100 | 76,700 |
| September 11, 2025 | 3,115 | 3,100 | 3,100 | 3,130 | 3,090 | 49,900 |
| September 10, 2025 | 3,135 | 3,130 | 3,130 | 3,145 | 3,120 | 41,100 |
| September 09, 2025 | 3,170 | 3,145 | 3,145 | 3,185 | 3,130 | 61,900 |
| September 08, 2025 | 3,160 | 3,175 | 3,175 | 3,185 | 3,150 | 51,900 |
| September 05, 2025 | 3,135 | 3,145 | 3,145 | 3,150 | 3,125 | 41,400 |
| September 04, 2025 | 3,135 | 3,140 | 3,140 | 3,150 | 3,115 | 43,900 |
| September 03, 2025 | 3,105 | 3,125 | 3,125 | 3,130 | 3,095 | 92,900 |
| September 02, 2025 | 3,085 | 3,100 | 3,100 | 3,120 | 3,080 | 67,100 |
| September 01, 2025 | 3,050 | 3,080 | 3,080 | 3,090 | 3,045 | 52,800 |
| August 29, 2025 | 3,050 | 3,050 | 3,050 | 3,065 | 3,045 | 55,800 |
| August 28, 2025 | 3,090 | 3,065 | 3,065 | 3,090 | 3,065 | 39,000 |
| August 27, 2025 | 3,070 | 3,090 | 3,090 | 3,090 | 3,060 | 48,500 |
| August 26, 2025 | 3,085 | 3,080 | 3,080 | 3,100 | 3,070 | 37,700 |
| August 25, 2025 | 3,125 | 3,085 | 3,085 | 3,130 | 3,085 | 41,400 |
| August 22, 2025 | 3,100 | 3,120 | 3,120 | 3,120 | 3,080 | 39,300 |
| August 21, 2025 | 3,125 | 3,090 | 3,090 | 3,125 | 3,090 | 40,400 |
| August 20, 2025 | 3,110 | 3,115 | 3,115 | 3,120 | 3,085 | 38,000 |
| August 19, 2025 | 3,075 | 3,105 | 3,105 | 3,110 | 3,065 | 48,200 |
| August 18, 2025 | 3,065 | 3,070 | 3,070 | 3,080 | 3,050 | 56,500 |
| August 15, 2025 | 3,160 | 3,050 | 3,050 | 3,160 | 3,050 | 111,000 |
| August 14, 2025 | 3,175 | 3,145 | 3,145 | 3,185 | 3,145 | 31,500 |
| August 13, 2025 | 3,205 | 3,185 | 3,185 | 3,205 | 3,170 | 31,100 |
| August 12, 2025 | 3,210 | 3,210 | 3,210 | 3,220 | 3,175 | 49,900 |
| August 08, 2025 | 3,150 | 3,215 | 3,215 | 3,215 | 3,150 | 61,800 |
| August 07, 2025 | 3,140 | 3,150 | 3,150 | 3,200 | 3,140 | 70,400 |
| August 06, 2025 | 3,195 | 3,140 | 3,140 | 3,195 | 3,100 | 172,900 |
| August 05, 2025 | 3,265 | 3,250 | 3,250 | 3,270 | 3,230 | 56,600 |
| August 04, 2025 | 3,200 | 3,255 | 3,255 | 3,265 | 3,195 | 44,300 |
| August 01, 2025 | 3,230 | 3,260 | 3,260 | 3,275 | 3,210 | 54,100 |
| July 31, 2025 | 3,210 | 3,230 | 3,230 | 3,235 | 3,205 | 37,200 |
| July 30, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,170 | 39,400 |
| July 29, 2025 | 3,155 | 3,185 | 3,185 | 3,210 | 3,155 | 41,900 |
| July 28, 2025 | 3,185 | 3,175 | 3,175 | 3,200 | 3,155 | 35,200 |
| July 25, 2025 | 3,170 | 3,185 | 3,185 | 3,200 | 3,155 | 30,400 |
| July 24, 2025 | 3,130 | 3,175 | 3,175 | 3,185 | 3,130 | 45,100 |
| July 23, 2025 | 3,150 | 3,125 | 3,125 | 3,155 | 3,110 | 60,500 |
| July 22, 2025 | 3,130 | 3,130 | 3,130 | 3,160 | 3,120 | 29,700 |