3,540.00
+190(+5.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,455 | 3,350 | 3,350 | 3,455 | 3,340 | 16,400 |
| October 16, 2025 | 3,440 | 3,475 | 3,475 | 3,500 | 3,425 | 14,900 |
| October 15, 2025 | 3,355 | 3,510 | 3,510 | 3,535 | 3,355 | 32,000 |
| October 14, 2025 | 3,430 | 3,355 | 3,355 | 3,450 | 3,330 | 31,600 |
| October 10, 2025 | 3,655 | 3,500 | 3,500 | 3,655 | 3,500 | 44,600 |
| October 09, 2025 | 3,705 | 3,655 | 3,655 | 3,705 | 3,615 | 28,100 |
| October 08, 2025 | 3,805 | 3,695 | 3,695 | 3,805 | 3,655 | 37,100 |
| October 07, 2025 | 3,955 | 3,805 | 3,805 | 3,955 | 3,740 | 31,100 |
| October 06, 2025 | 3,870 | 3,940 | 3,940 | 3,970 | 3,810 | 86,900 |
| October 03, 2025 | 3,605 | 3,730 | 3,730 | 3,765 | 3,595 | 29,300 |
| October 02, 2025 | 3,650 | 3,635 | 3,635 | 3,665 | 3,620 | 13,000 |
| October 01, 2025 | 3,765 | 3,625 | 3,625 | 3,765 | 3,585 | 50,200 |
| September 30, 2025 | 3,755 | 3,825 | 3,825 | 3,845 | 3,720 | 33,100 |
| September 29, 2025 | 3,675 | 3,685 | 3,700 | 3,725 | 3,650 | 13,300 |
| September 26, 2025 | 3,765 | 3,700 | 3,700 | 3,780 | 3,700 | 24,300 |
| September 25, 2025 | 3,830 | 3,780 | 3,780 | 3,875 | 3,780 | 13,600 |
| September 24, 2025 | 3,890 | 3,860 | 3,860 | 3,955 | 3,750 | 33,800 |
| September 22, 2025 | 3,885 | 3,845 | 3,845 | 3,965 | 3,845 | 16,800 |
| September 19, 2025 | 3,955 | 3,870 | 3,870 | 3,990 | 3,850 | 21,700 |
| September 18, 2025 | 3,990 | 3,950 | 3,950 | 4,010 | 3,895 | 15,800 |
| September 17, 2025 | 3,990 | 3,950 | 3,950 | 4,010 | 3,895 | 15,800 |
| September 16, 2025 | 4,025 | 3,960 | 3,960 | 4,025 | 3,935 | 23,500 |
| September 12, 2025 | 4,000 | 3,975 | 3,975 | 4,010 | 3,910 | 25,300 |
| September 11, 2025 | 4,000 | 3,975 | 3,975 | 4,010 | 3,910 | 25,300 |
| September 10, 2025 | 3,860 | 3,935 | 3,935 | 3,935 | 3,825 | 14,400 |
| September 09, 2025 | 3,865 | 3,860 | 3,860 | 3,900 | 3,810 | 18,100 |
| September 08, 2025 | 3,805 | 3,850 | 3,850 | 3,965 | 3,805 | 18,400 |
| September 05, 2025 | 3,725 | 3,790 | 3,790 | 3,790 | 3,720 | 8,700 |
| September 04, 2025 | 3,760 | 3,720 | 3,720 | 3,780 | 3,715 | 13,300 |
| September 03, 2025 | 3,875 | 3,760 | 3,760 | 3,890 | 3,760 | 25,200 |
| September 02, 2025 | 3,925 | 3,870 | 3,870 | 4,010 | 3,855 | 21,500 |
| September 01, 2025 | 4,015 | 3,915 | 3,915 | 4,080 | 3,910 | 19,800 |
| August 29, 2025 | 3,930 | 4,015 | 4,015 | 4,045 | 3,900 | 32,200 |
| August 28, 2025 | 3,850 | 3,860 | 3,860 | 3,900 | 3,810 | 16,700 |
| August 27, 2025 | 3,945 | 3,850 | 3,850 | 3,945 | 3,825 | 16,300 |
| August 26, 2025 | 3,975 | 3,920 | 3,920 | 3,975 | 3,860 | 14,900 |
| August 25, 2025 | 3,810 | 3,905 | 3,905 | 3,940 | 3,800 | 27,900 |
| August 22, 2025 | 3,810 | 3,770 | 3,770 | 3,850 | 3,750 | 21,500 |
| August 21, 2025 | 3,905 | 3,790 | 3,790 | 3,905 | 3,790 | 26,100 |
| August 20, 2025 | 4,090 | 3,875 | 3,875 | 4,100 | 3,860 | 34,900 |
| August 19, 2025 | 4,170 | 4,070 | 4,070 | 4,180 | 3,960 | 60,000 |
| August 18, 2025 | 3,915 | 4,030 | 4,030 | 4,175 | 3,905 | 92,600 |
| August 15, 2025 | 3,620 | 3,835 | 3,835 | 3,890 | 3,610 | 81,200 |
| August 14, 2025 | 3,705 | 3,850 | 3,850 | 3,850 | 3,700 | 46,700 |
| August 13, 2025 | 3,745 | 3,735 | 3,735 | 3,800 | 3,690 | 27,100 |
| August 12, 2025 | 3,765 | 3,720 | 3,720 | 3,765 | 3,670 | 24,000 |
| August 08, 2025 | 3,750 | 3,695 | 3,695 | 3,770 | 3,695 | 21,900 |
| August 07, 2025 | 3,720 | 3,740 | 3,740 | 3,830 | 3,715 | 19,400 |
| August 06, 2025 | 3,745 | 3,730 | 3,730 | 3,775 | 3,700 | 28,700 |
| August 05, 2025 | 3,885 | 3,735 | 3,735 | 3,885 | 3,725 | 47,100 |
| August 04, 2025 | 3,830 | 3,835 | 3,835 | 3,895 | 3,830 | 22,900 |
| August 01, 2025 | 3,955 | 3,950 | 3,950 | 3,980 | 3,915 | 13,600 |
| July 31, 2025 | 3,910 | 3,990 | 3,990 | 4,020 | 3,880 | 35,300 |
| July 30, 2025 | 3,930 | 3,910 | 3,910 | 3,930 | 3,845 | 14,200 |
| July 29, 2025 | 4,010 | 3,900 | 3,900 | 4,010 | 3,860 | 27,200 |
| July 28, 2025 | 3,930 | 4,025 | 4,025 | 4,080 | 3,895 | 49,500 |
| July 25, 2025 | 3,905 | 3,870 | 3,870 | 3,940 | 3,860 | 12,600 |
| July 24, 2025 | 3,930 | 3,930 | 3,930 | 3,930 | 3,840 | 35,900 |
| July 23, 2025 | 3,815 | 3,920 | 3,920 | 3,925 | 3,815 | 35,200 |
| July 22, 2025 | 3,815 | 3,775 | 3,775 | 3,985 | 3,755 | 66,600 |