3,175.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,170 | 3,175 | 3,175 | 3,195 | 3,160 | 110,400 |
| October 23, 2025 | 3,130 | 3,175 | 3,175 | 3,190 | 3,120 | 232,700 |
| October 22, 2025 | 3,095 | 3,125 | 3,125 | 3,140 | 3,090 | 238,600 |
| October 21, 2025 | 3,040 | 3,070 | 3,070 | 3,115 | 3,015 | 168,300 |
| October 20, 2025 | 3,040 | 3,030 | 3,030 | 3,040 | 3,010 | 78,900 |
| October 17, 2025 | 3,035 | 3,005 | 3,005 | 3,035 | 2,994 | 61,000 |
| October 16, 2025 | 3,045 | 3,025 | 3,025 | 3,050 | 3,005 | 79,800 |
| October 15, 2025 | 2,994 | 3,015 | 3,015 | 3,025 | 2,967 | 72,500 |
| October 14, 2025 | 2,991 | 2,957 | 2,957 | 3,040 | 2,954 | 127,100 |
| October 10, 2025 | 3,025 | 3,045 | 3,045 | 3,065 | 3,015 | 115,600 |
| October 09, 2025 | 2,974 | 3,075 | 3,075 | 3,095 | 2,973 | 198,900 |
| October 08, 2025 | 3,025 | 2,999 | 2,999 | 3,055 | 2,998 | 103,500 |
| October 07, 2025 | 3,005 | 3,050 | 3,050 | 3,080 | 2,995 | 113,800 |
| October 06, 2025 | 3,095 | 3,025 | 3,025 | 3,100 | 2,999 | 155,300 |
| October 03, 2025 | 2,996 | 3,010 | 3,010 | 3,015 | 2,990 | 75,300 |
| October 02, 2025 | 3,010 | 2,996 | 2,996 | 3,035 | 2,951 | 136,600 |
| October 01, 2025 | 3,020 | 3,010 | 3,010 | 3,035 | 3,005 | 115,700 |
| September 30, 2025 | 3,040 | 3,050 | 3,050 | 3,065 | 3,025 | 92,100 |
| September 29, 2025 | 3,045 | 3,050 | 3,050 | 3,075 | 3,030 | 131,700 |
| September 26, 2025 | 3,040 | 3,080 | 3,080 | 3,095 | 3,040 | 132,500 |
| September 25, 2025 | 3,060 | 3,040 | 3,040 | 3,065 | 3,040 | 98,500 |
| September 24, 2025 | 3,040 | 3,035 | 3,035 | 3,050 | 3,020 | 111,800 |
| September 22, 2025 | 3,085 | 3,095 | 3,095 | 3,125 | 3,080 | 118,800 |
| September 19, 2025 | 3,090 | 3,075 | 3,075 | 3,110 | 3,050 | 240,300 |
| September 18, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 17, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 16, 2025 | 3,135 | 3,110 | 3,110 | 3,145 | 3,100 | 70,000 |
| September 12, 2025 | 3,110 | 3,110 | 3,110 | 3,130 | 3,105 | 79,400 |
| September 11, 2025 | 3,105 | 3,120 | 3,120 | 3,145 | 3,095 | 70,500 |
| September 10, 2025 | 3,135 | 3,110 | 3,110 | 3,140 | 3,105 | 100,900 |
| September 09, 2025 | 3,175 | 3,145 | 3,145 | 3,190 | 3,135 | 113,900 |
| September 08, 2025 | 3,205 | 3,175 | 3,175 | 3,205 | 3,160 | 90,900 |
| September 05, 2025 | 3,195 | 3,210 | 3,210 | 3,220 | 3,175 | 94,300 |
| September 04, 2025 | 3,140 | 3,155 | 3,155 | 3,180 | 3,115 | 126,300 |
| September 03, 2025 | 3,095 | 3,160 | 3,160 | 3,170 | 3,095 | 152,700 |
| September 02, 2025 | 3,070 | 3,085 | 3,085 | 3,100 | 3,060 | 88,000 |
| September 01, 2025 | 3,025 | 3,040 | 3,040 | 3,055 | 3,010 | 63,600 |
| August 29, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,010 | 102,600 |
| August 28, 2025 | 3,060 | 3,040 | 3,040 | 3,075 | 3,030 | 58,800 |
| August 27, 2025 | 3,050 | 3,045 | 3,045 | 3,065 | 3,035 | 129,400 |
| August 26, 2025 | 3,095 | 3,055 | 3,055 | 3,100 | 3,055 | 93,100 |
| August 25, 2025 | 3,065 | 3,075 | 3,075 | 3,085 | 3,060 | 86,400 |
| August 22, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,050 | 75,700 |
| August 21, 2025 | 3,025 | 3,050 | 3,050 | 3,060 | 2,988 | 163,400 |
| August 20, 2025 | 3,030 | 3,030 | 3,030 | 3,050 | 3,025 | 67,800 |
| August 19, 2025 | 3,040 | 3,025 | 3,025 | 3,065 | 3,025 | 85,000 |
| August 18, 2025 | 3,025 | 3,030 | 3,030 | 3,045 | 3,010 | 141,900 |
| August 15, 2025 | 2,994 | 3,035 | 3,035 | 3,045 | 2,965 | 203,300 |
| August 14, 2025 | 3,010 | 2,987 | 2,987 | 3,035 | 2,966 | 278,100 |
| August 13, 2025 | 2,890 | 2,886 | 2,886 | 2,904 | 2,862 | 166,000 |
| August 12, 2025 | 2,835 | 2,859 | 2,859 | 2,861 | 2,822 | 144,400 |
| August 08, 2025 | 2,831 | 2,822 | 2,822 | 2,845 | 2,815 | 122,000 |
| August 07, 2025 | 2,820 | 2,811 | 2,811 | 2,849 | 2,788 | 154,700 |
| August 06, 2025 | 2,775 | 2,801 | 2,801 | 2,809 | 2,727 | 248,500 |
| August 05, 2025 | 2,716 | 2,740 | 2,740 | 2,758 | 2,666 | 394,600 |
| August 04, 2025 | 2,498 | 2,640 | 2,640 | 2,698 | 2,483 | 389,000 |
| August 01, 2025 | 2,497 | 2,530 | 2,530 | 2,548 | 2,495 | 157,400 |
| July 31, 2025 | 2,474 | 2,472 | 2,472 | 2,492 | 2,463 | 91,300 |
| July 30, 2025 | 2,474 | 2,460 | 2,460 | 2,488 | 2,455 | 94,700 |
| July 29, 2025 | 2,450 | 2,471 | 2,471 | 2,477 | 2,440 | 107,300 |