3,060.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,075 | 3,060 | 3,060 | 3,080 | 3,030 | 130,900 |
| October 16, 2025 | 3,100 | 3,055 | 3,055 | 3,120 | 3,040 | 96,900 |
| October 15, 2025 | 3,150 | 3,130 | 3,130 | 3,160 | 3,095 | 140,900 |
| October 14, 2025 | 3,070 | 3,080 | 3,080 | 3,120 | 3,060 | 136,300 |
| October 10, 2025 | 3,045 | 3,100 | 3,100 | 3,110 | 3,040 | 111,400 |
| October 09, 2025 | 3,055 | 3,055 | 3,055 | 3,085 | 3,035 | 151,100 |
| October 08, 2025 | 3,055 | 3,055 | 3,055 | 3,100 | 3,050 | 110,600 |
| October 07, 2025 | 3,035 | 3,080 | 3,080 | 3,125 | 3,030 | 193,900 |
| October 06, 2025 | 3,035 | 3,040 | 3,040 | 3,055 | 2,992 | 162,100 |
| October 03, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,015 | 131,700 |
| October 02, 2025 | 3,010 | 3,040 | 3,040 | 3,040 | 2,984 | 186,500 |
| October 01, 2025 | 3,105 | 2,982 | 2,982 | 3,105 | 2,978 | 212,400 |
| September 30, 2025 | 3,070 | 3,105 | 3,105 | 3,135 | 3,070 | 136,700 |
| September 29, 2025 | 3,140 | 3,085 | 3,085 | 3,140 | 3,060 | 126,500 |
| September 26, 2025 | 3,120 | 3,145 | 3,145 | 3,150 | 3,095 | 133,000 |
| September 25, 2025 | 3,105 | 3,120 | 3,120 | 3,130 | 3,085 | 132,700 |
| September 24, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,080 | 126,500 |
| September 22, 2025 | 3,085 | 3,115 | 3,115 | 3,120 | 3,060 | 119,500 |
| September 19, 2025 | 3,125 | 3,110 | 3,110 | 3,125 | 3,080 | 217,200 |
| September 18, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,100 | 172,200 |
| September 17, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,100 | 172,200 |
| September 16, 2025 | 3,185 | 3,165 | 3,165 | 3,215 | 3,160 | 194,000 |
| September 12, 2025 | 3,195 | 3,180 | 3,180 | 3,220 | 3,175 | 237,100 |
| September 11, 2025 | 3,195 | 3,180 | 3,180 | 3,220 | 3,175 | 237,100 |
| September 10, 2025 | 3,095 | 3,080 | 3,080 | 3,105 | 3,060 | 139,000 |
| September 09, 2025 | 3,135 | 3,105 | 3,105 | 3,135 | 3,095 | 132,400 |
| September 08, 2025 | 3,075 | 3,130 | 3,130 | 3,135 | 3,065 | 154,800 |
| September 05, 2025 | 3,060 | 3,090 | 3,090 | 3,110 | 3,050 | 143,300 |
| September 04, 2025 | 3,065 | 3,090 | 3,090 | 3,100 | 3,060 | 120,500 |
| September 03, 2025 | 3,040 | 3,065 | 3,065 | 3,090 | 3,035 | 125,100 |
| September 02, 2025 | 3,050 | 3,040 | 3,040 | 3,070 | 3,030 | 89,700 |
| September 01, 2025 | 3,030 | 3,050 | 3,050 | 3,065 | 3,030 | 123,400 |
| August 29, 2025 | 3,035 | 3,005 | 3,005 | 3,055 | 2,992 | 170,100 |
| August 28, 2025 | 3,065 | 3,055 | 3,055 | 3,085 | 3,045 | 474,900 |
| August 27, 2025 | 3,065 | 3,080 | 3,080 | 3,110 | 3,050 | 146,500 |
| August 26, 2025 | 3,065 | 3,075 | 3,075 | 3,090 | 3,050 | 136,900 |
| August 25, 2025 | 3,045 | 3,055 | 3,055 | 3,065 | 3,030 | 127,300 |
| August 22, 2025 | 3,055 | 3,045 | 3,045 | 3,055 | 3,030 | 84,700 |
| August 21, 2025 | 3,080 | 3,050 | 3,050 | 3,080 | 3,035 | 133,900 |
| August 20, 2025 | 3,050 | 3,080 | 3,080 | 3,095 | 3,025 | 159,300 |
| August 19, 2025 | 3,030 | 3,045 | 3,045 | 3,045 | 3,005 | 206,700 |
| August 18, 2025 | 3,075 | 3,045 | 3,050 | 3,075 | 3,040 | 130,500 |
| August 15, 2025 | 3,100 | 3,055 | 3,055 | 3,125 | 3,045 | 299,000 |
| August 14, 2025 | 3,050 | 3,115 | 3,115 | 3,135 | 3,040 | 241,300 |
| August 13, 2025 | 3,060 | 3,055 | 3,055 | 3,090 | 3,035 | 187,100 |
| August 12, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,025 | 181,800 |
| August 08, 2025 | 3,110 | 3,100 | 3,100 | 3,135 | 3,080 | 206,600 |
| August 07, 2025 | 3,130 | 3,120 | 3,120 | 3,145 | 3,085 | 351,500 |
| August 06, 2025 | 2,955 | 3,060 | 3,060 | 3,060 | 2,943 | 428,800 |
| August 05, 2025 | 2,965 | 2,905 | 2,905 | 2,974 | 2,882 | 365,700 |
| August 04, 2025 | 2,897 | 2,950 | 2,950 | 2,988 | 2,883 | 452,300 |
| August 01, 2025 | 2,835 | 2,875 | 2,875 | 2,877 | 2,802 | 288,600 |
| July 31, 2025 | 2,852 | 2,808 | 2,808 | 2,897 | 2,808 | 398,000 |
| July 30, 2025 | 2,857 | 2,900 | 2,900 | 2,907 | 2,853 | 215,600 |
| July 29, 2025 | 2,822 | 2,857 | 2,857 | 2,868 | 2,818 | 161,200 |
| July 28, 2025 | 2,866 | 2,851 | 2,851 | 2,876 | 2,833 | 161,900 |
| July 25, 2025 | 2,876 | 2,865 | 2,865 | 2,878 | 2,845 | 150,100 |
| July 24, 2025 | 2,880 | 2,865 | 2,865 | 2,885 | 2,852 | 185,400 |
| July 23, 2025 | 2,943 | 2,873 | 2,873 | 2,949 | 2,861 | 208,200 |
| July 22, 2025 | 2,924 | 2,926 | 2,926 | 2,940 | 2,902 | 198,500 |