3,445.00
+5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,460 | 3,445 | 3,445 | 3,465 | 3,435 | 72,900 |
| October 23, 2025 | 3,380 | 3,440 | 3,440 | 3,445 | 3,365 | 91,400 |
| October 22, 2025 | 3,340 | 3,375 | 3,375 | 3,375 | 3,330 | 112,400 |
| October 21, 2025 | 3,350 | 3,335 | 3,335 | 3,375 | 3,335 | 98,900 |
| October 20, 2025 | 3,370 | 3,350 | 3,350 | 3,370 | 3,330 | 101,300 |
| October 17, 2025 | 3,350 | 3,325 | 3,325 | 3,355 | 3,310 | 117,100 |
| October 16, 2025 | 3,350 | 3,350 | 3,350 | 3,380 | 3,340 | 66,600 |
| October 15, 2025 | 3,335 | 3,350 | 3,350 | 3,365 | 3,335 | 85,900 |
| October 14, 2025 | 3,290 | 3,305 | 3,305 | 3,355 | 3,290 | 121,500 |
| October 10, 2025 | 3,430 | 3,335 | 3,335 | 3,430 | 3,335 | 97,800 |
| October 09, 2025 | 3,425 | 3,455 | 3,455 | 3,455 | 3,400 | 92,100 |
| October 08, 2025 | 3,445 | 3,440 | 3,440 | 3,470 | 3,435 | 70,000 |
| October 07, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,385 | 75,900 |
| October 06, 2025 | 3,445 | 3,410 | 3,410 | 3,445 | 3,380 | 103,300 |
| October 03, 2025 | 3,310 | 3,375 | 3,375 | 3,380 | 3,310 | 111,300 |
| October 02, 2025 | 3,360 | 3,315 | 3,315 | 3,390 | 3,300 | 103,400 |
| October 01, 2025 | 3,435 | 3,395 | 3,395 | 3,455 | 3,370 | 189,900 |
| September 30, 2025 | 3,470 | 3,450 | 3,450 | 3,485 | 3,445 | 113,100 |
| September 29, 2025 | 3,460 | 3,460 | 3,460 | 3,470 | 3,420 | 86,300 |
| September 26, 2025 | 3,480 | 3,530 | 3,460 | 3,530 | 3,480 | 140,200 |
| September 25, 2025 | 3,465 | 3,485 | 3,415.89 | 3,490 | 3,445 | 132,000 |
| September 24, 2025 | 3,465 | 3,435 | 3,366.88 | 3,470 | 3,435 | 142,600 |
| September 22, 2025 | 3,460 | 3,485 | 3,415.89 | 3,505 | 3,460 | 108,400 |
| September 19, 2025 | 3,500 | 3,460 | 3,391.39 | 3,510 | 3,455 | 196,100 |
| September 18, 2025 | 3,470 | 3,480 | 3,410.99 | 3,500 | 3,445 | 97,900 |
| September 17, 2025 | 3,480 | 3,470 | 3,401.19 | 3,495 | 3,455 | 97,900 |
| September 16, 2025 | 3,465 | 3,495 | 3,425.69 | 3,505 | 3,455 | 88,200 |
| September 12, 2025 | 3,495 | 3,465 | 3,465 | 3,495 | 3,465 | 104,300 |
| September 11, 2025 | 3,445 | 3,450 | 3,450 | 3,480 | 3,430 | 67,400 |
| September 10, 2025 | 3,475 | 3,465 | 3,465 | 3,485 | 3,445 | 65,900 |
| September 09, 2025 | 3,500 | 3,475 | 3,475 | 3,535 | 3,470 | 87,100 |
| September 08, 2025 | 3,505 | 3,495 | 3,495 | 3,515 | 3,480 | 101,700 |
| September 05, 2025 | 3,480 | 3,490 | 3,490 | 3,505 | 3,450 | 122,400 |
| September 04, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,440 | 110,700 |
| September 03, 2025 | 3,475 | 3,475 | 3,475 | 3,510 | 3,455 | 101,300 |
| September 02, 2025 | 3,475 | 3,465 | 3,465 | 3,485 | 3,445 | 118,100 |
| September 01, 2025 | 3,505 | 3,470 | 3,470 | 3,530 | 3,465 | 78,000 |
| August 29, 2025 | 3,535 | 3,525 | 3,525 | 3,555 | 3,520 | 91,400 |
| August 28, 2025 | 3,500 | 3,535 | 3,535 | 3,580 | 3,495 | 179,900 |
| August 27, 2025 | 3,445 | 3,490 | 3,490 | 3,500 | 3,445 | 110,900 |
| August 26, 2025 | 3,470 | 3,445 | 3,445 | 3,470 | 3,430 | 66,900 |
| August 25, 2025 | 3,480 | 3,445 | 3,445 | 3,495 | 3,440 | 96,400 |
| August 22, 2025 | 3,480 | 3,485 | 3,485 | 3,495 | 3,450 | 96,500 |
| August 21, 2025 | 3,420 | 3,480 | 3,480 | 3,490 | 3,410 | 146,100 |
| August 20, 2025 | 3,345 | 3,390 | 3,390 | 3,405 | 3,335 | 158,900 |
| August 19, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,330 | 89,600 |
| August 18, 2025 | 3,300 | 3,330 | 3,330 | 3,345 | 3,290 | 100,200 |
| August 15, 2025 | 3,330 | 3,300 | 3,300 | 3,335 | 3,295 | 105,100 |
| August 14, 2025 | 3,320 | 3,330 | 3,330 | 3,340 | 3,300 | 152,800 |
| August 13, 2025 | 3,350 | 3,345 | 3,345 | 3,395 | 3,330 | 247,300 |
| August 12, 2025 | 3,450 | 3,345 | 3,345 | 3,470 | 3,320 | 279,700 |
| August 08, 2025 | 3,460 | 3,450 | 3,450 | 3,470 | 3,385 | 180,200 |
| August 07, 2025 | 3,415 | 3,460 | 3,460 | 3,465 | 3,410 | 175,500 |
| August 06, 2025 | 3,405 | 3,430 | 3,430 | 3,460 | 3,405 | 158,200 |
| August 05, 2025 | 3,405 | 3,405 | 3,405 | 3,435 | 3,395 | 104,300 |
| August 04, 2025 | 3,350 | 3,390 | 3,390 | 3,400 | 3,335 | 103,800 |
| August 01, 2025 | 3,430 | 3,420 | 3,420 | 3,435 | 3,400 | 102,200 |
| July 31, 2025 | 3,425 | 3,430 | 3,430 | 3,440 | 3,410 | 286,100 |
| July 30, 2025 | 3,400 | 3,425 | 3,425 | 3,450 | 3,390 | 135,700 |
| July 29, 2025 | 3,410 | 3,420 | 3,420 | 3,440 | 3,405 | 128,800 |