3,125.00
+147(+4.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,000 | 2,978 | 2,978 | 3,005 | 2,945 | 46,400 |
| October 16, 2025 | 3,060 | 3,025 | 3,025 | 3,060 | 3,000 | 18,500 |
| October 15, 2025 | 2,991 | 3,020 | 3,020 | 3,050 | 2,945 | 30,200 |
| October 14, 2025 | 2,950 | 2,945 | 2,945 | 3,010 | 2,895 | 55,400 |
| October 10, 2025 | 3,080 | 3,020 | 3,020 | 3,120 | 3,020 | 38,100 |
| October 09, 2025 | 3,130 | 3,100 | 3,100 | 3,135 | 3,075 | 24,800 |
| October 08, 2025 | 3,065 | 3,110 | 3,110 | 3,125 | 3,050 | 20,900 |
| October 07, 2025 | 3,080 | 3,070 | 3,070 | 3,120 | 3,020 | 30,400 |
| October 06, 2025 | 3,090 | 3,040 | 3,040 | 3,090 | 2,987 | 42,700 |
| October 03, 2025 | 2,829 | 3,010 | 3,010 | 3,055 | 2,801 | 64,500 |
| October 02, 2025 | 2,904 | 2,834 | 2,834 | 2,926 | 2,813 | 128,800 |
| October 01, 2025 | 3,030 | 2,954 | 2,954 | 3,030 | 2,938 | 69,400 |
| September 30, 2025 | 3,055 | 3,040 | 3,040 | 3,110 | 3,040 | 32,900 |
| September 29, 2025 | 3,075 | 3,055 | 3,055 | 3,115 | 2,997 | 75,400 |
| September 26, 2025 | 3,050 | 3,075 | 3,075 | 3,115 | 3,045 | 36,200 |
| September 25, 2025 | 3,080 | 3,030 | 3,030 | 3,095 | 3,020 | 30,600 |
| September 24, 2025 | 3,105 | 3,060 | 3,060 | 3,105 | 3,040 | 45,600 |
| September 22, 2025 | 3,165 | 3,140 | 3,140 | 3,200 | 3,125 | 45,800 |
| September 19, 2025 | 3,080 | 3,100 | 3,100 | 3,120 | 3,005 | 60,100 |
| September 18, 2025 | 3,025 | 3,065 | 3,065 | 3,075 | 3,015 | 32,900 |
| September 17, 2025 | 3,025 | 3,065 | 3,065 | 3,075 | 3,015 | 32,900 |
| September 16, 2025 | 3,075 | 3,025 | 3,025 | 3,080 | 3,025 | 31,100 |
| September 12, 2025 | 3,180 | 3,100 | 3,100 | 3,180 | 3,030 | 67,600 |
| September 11, 2025 | 3,180 | 3,100 | 3,100 | 3,180 | 3,030 | 67,600 |
| September 10, 2025 | 3,120 | 3,140 | 3,140 | 3,140 | 3,030 | 51,100 |
| September 09, 2025 | 3,055 | 3,080 | 3,080 | 3,110 | 3,035 | 40,800 |
| September 08, 2025 | 3,120 | 3,030 | 3,030 | 3,120 | 3,020 | 39,200 |
| September 05, 2025 | 3,100 | 3,050 | 3,050 | 3,135 | 3,010 | 55,400 |
| September 04, 2025 | 3,055 | 3,030 | 3,030 | 3,080 | 2,975 | 81,100 |
| September 03, 2025 | 3,135 | 3,050 | 3,050 | 3,145 | 3,030 | 74,100 |
| September 02, 2025 | 3,295 | 3,185 | 3,185 | 3,310 | 3,165 | 70,100 |
| September 01, 2025 | 3,260 | 3,295 | 3,295 | 3,330 | 3,220 | 35,100 |
| August 29, 2025 | 3,310 | 3,285 | 3,285 | 3,350 | 3,285 | 35,000 |
| August 28, 2025 | 3,395 | 3,365 | 3,365 | 3,395 | 3,290 | 68,400 |
| August 27, 2025 | 3,505 | 3,400 | 3,400 | 3,560 | 3,390 | 60,700 |
| August 26, 2025 | 3,565 | 3,505 | 3,505 | 3,565 | 3,485 | 37,200 |
| August 25, 2025 | 3,605 | 3,585 | 3,585 | 3,605 | 3,545 | 37,400 |
| August 22, 2025 | 3,620 | 3,575 | 3,575 | 3,640 | 3,550 | 44,800 |
| August 21, 2025 | 3,570 | 3,605 | 3,605 | 3,625 | 3,460 | 50,100 |
| August 20, 2025 | 3,710 | 3,590 | 3,590 | 3,710 | 3,535 | 73,500 |
| August 19, 2025 | 3,705 | 3,780 | 3,780 | 3,790 | 3,655 | 63,200 |
| August 18, 2025 | 3,755 | 3,700 | 3,705 | 3,775 | 3,670 | 72,000 |
| August 15, 2025 | 3,670 | 3,710 | 3,710 | 3,795 | 3,630 | 114,200 |
| August 14, 2025 | 3,650 | 3,535 | 3,535 | 3,675 | 3,505 | 126,900 |
| August 13, 2025 | 3,400 | 3,720 | 3,720 | 3,755 | 3,280 | 404,100 |
| August 12, 2025 | 3,335 | 3,335 | 3,335 | 3,380 | 3,285 | 35,100 |
| August 08, 2025 | 3,440 | 3,295 | 3,295 | 3,440 | 3,290 | 52,800 |
| August 07, 2025 | 3,395 | 3,465 | 3,465 | 3,465 | 3,385 | 20,700 |
| August 06, 2025 | 3,405 | 3,380 | 3,380 | 3,430 | 3,370 | 12,900 |
| August 05, 2025 | 3,455 | 3,390 | 3,390 | 3,455 | 3,365 | 25,600 |
| August 04, 2025 | 3,370 | 3,440 | 3,440 | 3,440 | 3,370 | 28,700 |
| August 01, 2025 | 3,425 | 3,420 | 3,420 | 3,450 | 3,380 | 40,300 |
| July 31, 2025 | 3,375 | 3,445 | 3,445 | 3,445 | 3,375 | 34,600 |
| July 30, 2025 | 3,370 | 3,375 | 3,375 | 3,385 | 3,300 | 19,500 |
| July 29, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,320 | 18,200 |
| July 28, 2025 | 3,395 | 3,345 | 3,345 | 3,410 | 3,315 | 37,200 |
| July 25, 2025 | 3,330 | 3,350 | 3,350 | 3,390 | 3,310 | 34,200 |
| July 24, 2025 | 3,275 | 3,305 | 3,305 | 3,335 | 3,230 | 31,300 |
| July 23, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,125 | 27,900 |
| July 22, 2025 | 3,265 | 3,210 | 3,210 | 3,265 | 3,190 | 16,200 |