3,160.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,170 | 3,160 | 3,160 | 3,170 | 3,140 | 1,000 |
| October 16, 2025 | 3,170 | 3,165 | 3,165 | 3,180 | 3,165 | 800 |
| October 15, 2025 | 3,195 | 3,195 | 3,195 | 3,195 | 3,195 | 0 |
| October 14, 2025 | 3,165 | 3,195 | 3,195 | 3,240 | 3,155 | 1,300 |
| October 10, 2025 | 3,105 | 3,165 | 3,165 | 3,180 | 3,105 | 1,500 |
| October 09, 2025 | 3,180 | 3,145 | 3,145 | 3,210 | 3,145 | 1,800 |
| October 08, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,200 | 18,200 |
| October 07, 2025 | 3,285 | 3,255 | 3,255 | 3,285 | 3,255 | 15,500 |
| October 06, 2025 | 3,280 | 3,285 | 3,285 | 3,320 | 3,245 | 17,300 |
| October 03, 2025 | 3,250 | 3,280 | 3,280 | 3,280 | 3,245 | 400 |
| October 02, 2025 | 3,155 | 3,270 | 3,270 | 3,270 | 3,155 | 1,200 |
| October 01, 2025 | 3,250 | 3,140 | 3,140 | 3,250 | 3,120 | 1,900 |
| September 30, 2025 | 3,310 | 3,280 | 3,280 | 3,330 | 3,255 | 2,500 |
| September 29, 2025 | 3,320 | 3,370 | 3,370 | 3,375 | 3,300 | 5,700 |
| September 26, 2025 | 3,410 | 3,525 | 3,525 | 3,525 | 3,375 | 2,900 |
| September 25, 2025 | 3,380 | 3,390 | 3,390 | 3,415 | 3,360 | 1,600 |
| September 24, 2025 | 3,350 | 3,380 | 3,380 | 3,425 | 3,350 | 3,200 |
| September 22, 2025 | 3,340 | 3,395 | 3,395 | 3,480 | 3,340 | 3,400 |
| September 19, 2025 | 3,410 | 3,340 | 3,340 | 3,410 | 3,340 | 1,400 |
| September 18, 2025 | 3,500 | 3,425 | 3,425 | 3,580 | 3,305 | 5,000 |
| September 17, 2025 | 3,500 | 3,425 | 3,425 | 3,580 | 3,305 | 5,000 |
| September 16, 2025 | 3,390 | 3,495 | 3,495 | 3,750 | 3,390 | 4,600 |
| September 12, 2025 | 3,180 | 3,210 | 3,210 | 3,210 | 3,150 | 2,700 |
| September 11, 2025 | 3,180 | 3,210 | 3,210 | 3,210 | 3,150 | 2,700 |
| September 10, 2025 | 3,115 | 3,120 | 3,120 | 3,120 | 3,095 | 4,500 |
| September 09, 2025 | 3,120 | 3,120 | 3,120 | 3,120 | 3,110 | 800 |
| September 08, 2025 | 3,100 | 3,120 | 3,120 | 3,120 | 3,100 | 1,100 |
| September 05, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,085 | 2,500 |
| September 04, 2025 | 3,080 | 3,120 | 3,120 | 3,120 | 3,070 | 3,400 |
| September 03, 2025 | 3,120 | 3,095 | 3,095 | 3,200 | 3,095 | 7,600 |
| September 02, 2025 | 3,145 | 3,120 | 3,120 | 3,165 | 3,120 | 2,000 |
| September 01, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,095 | 1,100 |
| August 29, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,100 | 400 |
| August 28, 2025 | 3,135 | 3,150 | 3,150 | 3,150 | 3,090 | 2,400 |
| August 27, 2025 | 3,090 | 3,095 | 3,095 | 3,095 | 3,050 | 1,200 |
| August 26, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,070 | 1,100 |
| August 25, 2025 | 3,110 | 3,095 | 3,095 | 3,110 | 3,055 | 18,000 |
| August 22, 2025 | 3,160 | 3,110 | 3,110 | 3,160 | 3,110 | 2,000 |
| August 21, 2025 | 3,190 | 3,190 | 3,190 | 3,215 | 3,150 | 4,400 |
| August 20, 2025 | 3,165 | 3,170 | 3,170 | 3,170 | 3,105 | 2,400 |
| August 19, 2025 | 3,005 | 3,070 | 3,070 | 3,200 | 2,951 | 5,700 |
| August 18, 2025 | 2,832 | 3,020 | 2,985 | 3,295 | 2,832 | 17,300 |
| August 15, 2025 | 2,690 | 2,800 | 2,800 | 2,800 | 2,690 | 11,200 |
| August 14, 2025 | 2,659 | 2,676 | 2,676 | 2,690 | 2,659 | 3,400 |
| August 13, 2025 | 2,635 | 2,663 | 2,663 | 2,687 | 2,628 | 3,200 |
| August 12, 2025 | 2,605 | 2,635 | 2,635 | 2,694 | 2,605 | 14,300 |
| August 08, 2025 | 2,594 | 2,602 | 2,602 | 2,602 | 2,540 | 2,500 |
| August 07, 2025 | 2,575 | 2,594 | 2,594 | 2,594 | 2,475 | 1,900 |
| August 06, 2025 | 2,524 | 2,548 | 2,548 | 2,548 | 2,498 | 800 |
| August 05, 2025 | 2,546 | 2,549 | 2,549 | 2,597 | 2,546 | 600 |
| August 04, 2025 | 2,486 | 2,546 | 2,546 | 2,600 | 2,486 | 3,700 |
| August 01, 2025 | 2,597 | 2,489 | 2,489 | 2,600 | 2,482 | 4,300 |
| July 31, 2025 | 2,392 | 2,397 | 2,397 | 2,430 | 2,392 | 400 |
| July 30, 2025 | 2,424 | 2,400 | 2,400 | 2,424 | 2,400 | 900 |
| July 29, 2025 | 2,424 | 2,424 | 2,424 | 2,426 | 2,424 | 1,200 |
| July 28, 2025 | 2,391 | 2,424 | 2,424 | 2,461 | 2,391 | 1,200 |
| July 25, 2025 | 2,350 | 2,390 | 2,390 | 2,390 | 2,350 | 4,000 |
| July 24, 2025 | 2,350 | 2,341 | 2,341 | 2,350 | 2,341 | 300 |
| July 23, 2025 | 2,355 | 2,350 | 2,350 | 2,355 | 2,350 | 300 |
| July 22, 2025 | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |