3,800.00
+30(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,775 | 3,800 | 3,800 | 3,800 | 3,760 | 34,200 |
| October 16, 2025 | 3,800 | 3,770 | 3,770 | 3,805 | 3,760 | 39,200 |
| October 15, 2025 | 3,780 | 3,795 | 3,795 | 3,800 | 3,770 | 31,100 |
| October 14, 2025 | 3,720 | 3,740 | 3,740 | 3,760 | 3,705 | 38,000 |
| October 10, 2025 | 3,735 | 3,730 | 3,730 | 3,750 | 3,725 | 29,000 |
| October 09, 2025 | 3,765 | 3,750 | 3,750 | 3,765 | 3,740 | 31,200 |
| October 08, 2025 | 3,765 | 3,765 | 3,765 | 3,800 | 3,755 | 33,000 |
| October 07, 2025 | 3,805 | 3,770 | 3,770 | 3,805 | 3,760 | 43,300 |
| October 06, 2025 | 3,795 | 3,810 | 3,810 | 3,815 | 3,770 | 37,700 |
| October 03, 2025 | 3,750 | 3,745 | 3,745 | 3,780 | 3,720 | 37,500 |
| October 02, 2025 | 3,800 | 3,750 | 3,750 | 3,810 | 3,750 | 39,200 |
| October 01, 2025 | 3,860 | 3,775 | 3,775 | 3,865 | 3,775 | 49,100 |
| September 30, 2025 | 3,935 | 3,860 | 3,860 | 3,935 | 3,860 | 39,600 |
| September 29, 2025 | 4,000 | 3,935 | 3,935 | 4,000 | 3,930 | 36,100 |
| September 26, 2025 | 3,990 | 4,010 | 4,010 | 4,020 | 3,985 | 32,800 |
| September 25, 2025 | 3,965 | 3,990 | 3,990 | 4,010 | 3,965 | 41,600 |
| September 24, 2025 | 3,995 | 3,985 | 3,985 | 3,995 | 3,965 | 27,200 |
| September 22, 2025 | 3,985 | 3,995 | 3,995 | 4,030 | 3,980 | 20,700 |
| September 19, 2025 | 4,000 | 3,995 | 3,995 | 4,005 | 3,975 | 23,500 |
| September 18, 2025 | 3,980 | 4,025 | 4,025 | 4,030 | 3,980 | 27,600 |
| September 17, 2025 | 3,975 | 3,980 | 3,980 | 3,995 | 3,945 | 27,600 |
| September 16, 2025 | 3,985 | 3,995 | 3,995 | 3,995 | 3,965 | 24,700 |
| September 12, 2025 | 3,985 | 3,985 | 3,985 | 3,995 | 3,970 | 16,300 |
| September 11, 2025 | 3,985 | 3,995 | 3,995 | 4,020 | 3,965 | 18,700 |
| September 10, 2025 | 4,000 | 3,990 | 3,990 | 4,020 | 3,970 | 23,500 |
| September 09, 2025 | 4,010 | 4,010 | 4,010 | 4,030 | 3,975 | 30,600 |
| September 08, 2025 | 3,950 | 4,000 | 4,000 | 4,015 | 3,950 | 46,800 |
| September 05, 2025 | 3,930 | 3,940 | 3,940 | 3,960 | 3,925 | 20,200 |
| September 04, 2025 | 3,885 | 3,945 | 3,945 | 3,950 | 3,845 | 44,200 |
| September 03, 2025 | 3,825 | 3,885 | 3,885 | 3,900 | 3,825 | 43,700 |
| September 02, 2025 | 3,830 | 3,830 | 3,830 | 3,855 | 3,810 | 30,800 |
| September 01, 2025 | 3,775 | 3,795 | 3,795 | 3,830 | 3,770 | 28,900 |
| August 29, 2025 | 3,840 | 3,790 | 3,790 | 3,850 | 3,770 | 39,800 |
| August 28, 2025 | 3,850 | 3,835 | 3,835 | 3,895 | 3,820 | 36,900 |
| August 27, 2025 | 3,850 | 3,845 | 3,845 | 3,880 | 3,840 | 30,300 |
| August 26, 2025 | 3,855 | 3,855 | 3,855 | 3,895 | 3,850 | 29,400 |
| August 25, 2025 | 3,865 | 3,860 | 3,860 | 3,900 | 3,810 | 34,700 |
| August 22, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,830 | 34,500 |
| August 21, 2025 | 3,945 | 3,875 | 3,875 | 3,955 | 3,875 | 38,300 |
| August 20, 2025 | 3,940 | 3,945 | 3,945 | 3,980 | 3,940 | 37,200 |
| August 19, 2025 | 3,945 | 3,940 | 3,940 | 3,980 | 3,905 | 72,300 |
| August 18, 2025 | 3,850 | 3,920 | 3,920 | 3,940 | 3,850 | 77,400 |
| August 15, 2025 | 3,880 | 3,850 | 3,850 | 3,880 | 3,805 | 57,100 |
| August 14, 2025 | 3,820 | 3,865 | 3,865 | 3,900 | 3,800 | 69,700 |
| August 13, 2025 | 3,845 | 3,825 | 3,825 | 3,845 | 3,800 | 51,900 |
| August 12, 2025 | 3,885 | 3,840 | 3,840 | 3,890 | 3,835 | 46,700 |
| August 08, 2025 | 3,880 | 3,880 | 3,880 | 3,895 | 3,850 | 35,200 |
| August 07, 2025 | 3,905 | 3,875 | 3,875 | 3,905 | 3,855 | 49,800 |
| August 06, 2025 | 3,985 | 3,910 | 3,910 | 4,015 | 3,905 | 65,000 |
| August 05, 2025 | 3,995 | 3,930 | 3,930 | 4,000 | 3,930 | 50,700 |
| August 04, 2025 | 4,010 | 3,970 | 3,970 | 4,035 | 3,955 | 68,000 |
| August 01, 2025 | 4,085 | 4,055 | 4,055 | 4,115 | 4,035 | 93,500 |
| July 31, 2025 | 4,000 | 4,070 | 4,070 | 4,080 | 3,965 | 122,700 |
| July 30, 2025 | 3,925 | 4,015 | 4,015 | 4,025 | 3,920 | 129,800 |
| July 29, 2025 | 3,830 | 3,930 | 3,930 | 3,975 | 3,820 | 188,900 |
| July 28, 2025 | 3,765 | 3,830 | 3,830 | 3,840 | 3,745 | 103,700 |
| July 25, 2025 | 3,735 | 3,765 | 3,765 | 3,785 | 3,665 | 138,900 |
| July 24, 2025 | 3,620 | 3,735 | 3,735 | 3,875 | 3,580 | 711,300 |
| July 23, 2025 | 3,430 | 3,460 | 3,460 | 3,470 | 3,420 | 110,700 |
| July 22, 2025 | 3,430 | 3,415 | 3,415 | 3,430 | 3,385 | 84,900 |