2,895.00
+23(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,821 | 2,872 | 2,872 | 2,872 | 2,821 | 1.03M |
| October 29, 2025 | 2,897 | 2,821 | 2,821 | 2,897 | 2,821 | 357,200 |
| October 28, 2025 | 2,923.5 | 2,849 | 2,849 | 2,938 | 2,849 | 348,900 |
| October 27, 2025 | 2,933 | 2,968.5 | 2,968.5 | 2,979.5 | 2,915 | 309,000 |
| October 24, 2025 | 2,917 | 2,892 | 2,892 | 2,925 | 2,880 | 300,900 |
| October 23, 2025 | 2,856.5 | 2,908 | 2,908 | 2,928.5 | 2,852.5 | 364,600 |
| October 22, 2025 | 2,852.5 | 2,884 | 2,884 | 2,892 | 2,852.5 | 337,800 |
| October 21, 2025 | 2,852 | 2,865.5 | 2,865.5 | 2,889 | 2,848 | 342,000 |
| October 20, 2025 | 2,853 | 2,850 | 2,850 | 2,867 | 2,830 | 340,500 |
| October 17, 2025 | 2,815 | 2,806.5 | 2,806.5 | 2,827 | 2,796 | 238,200 |
| October 16, 2025 | 2,850.5 | 2,823 | 2,823 | 2,857 | 2,813 | 184,400 |
| October 15, 2025 | 2,782 | 2,829 | 2,829 | 2,829 | 2,782 | 267,200 |
| October 14, 2025 | 2,790.5 | 2,774 | 2,774 | 2,805 | 2,743.5 | 361,600 |
| October 10, 2025 | 2,871 | 2,840.5 | 2,840.5 | 2,888.5 | 2,840 | 249,900 |
| October 09, 2025 | 2,880 | 2,911.5 | 2,911.5 | 2,911.5 | 2,869.5 | 358,900 |
| October 08, 2025 | 2,880 | 2,892.5 | 2,892.5 | 2,920 | 2,874 | 274,100 |
| October 07, 2025 | 2,936 | 2,893.5 | 2,893.5 | 2,942.5 | 2,891.5 | 289,300 |
| October 06, 2025 | 2,936 | 2,938.5 | 2,938.5 | 2,961 | 2,899 | 327,100 |
| October 03, 2025 | 2,868 | 2,886 | 2,886 | 2,892.5 | 2,860.5 | 292,100 |
| October 02, 2025 | 2,888 | 2,868 | 2,868 | 2,905 | 2,856 | 319,300 |
| October 01, 2025 | 2,926.5 | 2,900.5 | 2,900.5 | 2,943 | 2,874.5 | 352,800 |
| September 30, 2025 | 2,975.5 | 2,952.5 | 2,952.5 | 2,978.5 | 2,937.5 | 228,900 |
| September 29, 2025 | 2,988 | 2,979 | 2,979 | 2,993 | 2,948.5 | 278,700 |
| September 26, 2025 | 3,026 | 3,038 | 3,038 | 3,063 | 3,014 | 317,400 |
| September 25, 2025 | 3,022 | 3,017 | 3,017 | 3,037 | 3,010 | 186,700 |
| September 24, 2025 | 3,001 | 3,022 | 3,022 | 3,024 | 2,980 | 336,900 |
| September 22, 2025 | 2,977 | 3,000 | 3,000 | 3,009 | 2,977 | 206,500 |
| September 19, 2025 | 2,978 | 2,969.5 | 2,969.5 | 3,009 | 2,950 | 524,900 |
| September 18, 2025 | 3,030 | 2,978 | 2,978 | 3,030 | 2,975 | 563,700 |
| September 17, 2025 | 3,060 | 3,014 | 3,014 | 3,080 | 3,010 | 563,700 |
| September 16, 2025 | 3,110 | 3,093 | 3,093 | 3,131 | 3,087 | 407,500 |
| September 12, 2025 | 3,153 | 3,139 | 3,139 | 3,165 | 3,130 | 361,000 |
| September 11, 2025 | 3,143 | 3,137 | 3,137 | 3,162 | 3,114 | 132,200 |
| September 10, 2025 | 3,127 | 3,143 | 3,143 | 3,144 | 3,113 | 170,500 |
| September 09, 2025 | 3,140 | 3,149 | 3,149 | 3,198 | 3,127 | 221,700 |
| September 08, 2025 | 3,130 | 3,137 | 3,137 | 3,137 | 3,106 | 212,300 |
| September 05, 2025 | 3,127 | 3,108 | 3,108 | 3,140 | 3,103 | 284,200 |
| September 04, 2025 | 3,119 | 3,126 | 3,126 | 3,129 | 3,107 | 192,100 |
| September 03, 2025 | 3,111 | 3,107 | 3,107 | 3,148 | 3,091 | 327,100 |
| September 02, 2025 | 3,130 | 3,114 | 3,114 | 3,141 | 3,105 | 173,900 |
| September 01, 2025 | 3,141 | 3,113 | 3,113 | 3,151 | 3,094 | 252,100 |
| August 29, 2025 | 3,128 | 3,143 | 3,143 | 3,155 | 3,122 | 249,100 |
| August 28, 2025 | 3,151 | 3,162 | 3,162 | 3,170 | 3,141 | 229,300 |
| August 27, 2025 | 3,174 | 3,169 | 3,169 | 3,193 | 3,127 | 433,300 |
| August 26, 2025 | 3,252 | 3,191 | 3,191 | 3,252 | 3,176 | 465,100 |
| August 25, 2025 | 3,280 | 3,265 | 3,265 | 3,327 | 3,265 | 475,900 |
| August 22, 2025 | 3,199 | 3,252 | 3,252 | 3,278 | 3,195 | 454,400 |
| August 21, 2025 | 3,158 | 3,183 | 3,183 | 3,189 | 3,146 | 232,900 |
| August 20, 2025 | 3,167 | 3,174 | 3,174 | 3,195 | 3,160 | 235,500 |
| August 19, 2025 | 3,100 | 3,153 | 3,153 | 3,166 | 3,100 | 195,100 |
| August 18, 2025 | 3,081 | 3,094 | 3,094 | 3,095 | 3,073 | 210,100 |
| August 15, 2025 | 3,077 | 3,068 | 3,068 | 3,082 | 3,047 | 191,800 |
| August 14, 2025 | 3,080 | 3,070 | 3,070 | 3,100 | 3,057 | 226,800 |
| August 13, 2025 | 3,070 | 3,115 | 3,115 | 3,130 | 3,069 | 270,800 |
| August 12, 2025 | 3,085 | 3,077 | 3,077 | 3,107 | 3,058 | 317,300 |
| August 08, 2025 | 3,039 | 3,050 | 3,050 | 3,079 | 3,038 | 340,700 |
| August 07, 2025 | 3,097 | 3,032 | 3,032 | 3,108 | 3,015 | 676,800 |
| August 06, 2025 | 2,952 | 3,123 | 3,123 | 3,176 | 2,939 | 1.37M |
| August 05, 2025 | 2,859.5 | 2,878 | 2,878 | 2,895 | 2,835 | 353,300 |
| August 04, 2025 | 2,773.5 | 2,829.5 | 2,829.5 | 2,842.5 | 2,773.5 | 341,500 |