3,550.00
+30(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,520 | 3,550 | 3,550 | 3,550 | 3,485 | 20,400 |
| October 20, 2025 | 3,390 | 3,520 | 3,520 | 3,570 | 3,375 | 37,600 |
| October 17, 2025 | 3,395 | 3,390 | 3,390 | 3,395 | 3,370 | 3,600 |
| October 16, 2025 | 3,345 | 3,395 | 3,395 | 3,400 | 3,345 | 6,400 |
| October 15, 2025 | 3,345 | 3,385 | 3,385 | 3,410 | 3,335 | 11,500 |
| October 14, 2025 | 3,255 | 3,340 | 3,340 | 3,340 | 3,255 | 13,500 |
| October 10, 2025 | 3,375 | 3,305 | 3,305 | 3,380 | 3,305 | 9,500 |
| October 09, 2025 | 3,315 | 3,430 | 3,430 | 3,430 | 3,315 | 26,200 |
| October 08, 2025 | 3,355 | 3,315 | 3,315 | 3,375 | 3,315 | 7,100 |
| October 07, 2025 | 3,375 | 3,385 | 3,385 | 3,410 | 3,375 | 5,900 |
| October 06, 2025 | 3,375 | 3,400 | 3,400 | 3,410 | 3,340 | 14,800 |
| October 03, 2025 | 3,305 | 3,330 | 3,330 | 3,335 | 3,305 | 4,000 |
| October 02, 2025 | 3,300 | 3,285 | 3,285 | 3,335 | 3,270 | 10,100 |
| October 01, 2025 | 3,340 | 3,280 | 3,280 | 3,350 | 3,280 | 14,000 |
| September 30, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,330 | 6,400 |
| September 29, 2025 | 3,385 | 3,360 | 3,360 | 3,415 | 3,360 | 8,100 |
| September 26, 2025 | 3,390 | 3,435 | 3,385 | 3,435 | 3,375 | 11,200 |
| September 25, 2025 | 3,415 | 3,405 | 3,355.44 | 3,415 | 3,395 | 7,300 |
| September 24, 2025 | 3,420 | 3,415 | 3,365.29 | 3,430 | 3,390 | 9,100 |
| September 22, 2025 | 3,385 | 3,400 | 3,350.51 | 3,440 | 3,385 | 7,900 |
| September 19, 2025 | 3,400 | 3,385 | 3,385 | 3,420 | 3,375 | 12,700 |
| September 18, 2025 | 3,360 | 3,400 | 3,400 | 3,435 | 3,345 | 12,700 |
| September 17, 2025 | 3,360 | 3,400 | 3,400 | 3,435 | 3,345 | 12,700 |
| September 16, 2025 | 3,385 | 3,345 | 3,345 | 3,385 | 3,320 | 9,700 |
| September 12, 2025 | 3,415 | 3,435 | 3,435 | 3,470 | 3,390 | 11,000 |
| September 11, 2025 | 3,385 | 3,430 | 3,430 | 3,430 | 3,355 | 14,000 |
| September 10, 2025 | 3,425 | 3,350 | 3,350 | 3,430 | 3,350 | 11,100 |
| September 09, 2025 | 3,450 | 3,425 | 3,425 | 3,475 | 3,410 | 13,300 |
| September 08, 2025 | 3,510 | 3,450 | 3,450 | 3,540 | 3,450 | 17,500 |
| September 05, 2025 | 3,315 | 3,510 | 3,510 | 3,525 | 3,315 | 46,500 |
| September 04, 2025 | 3,270 | 3,300 | 3,300 | 3,325 | 3,270 | 4,600 |
| September 03, 2025 | 3,240 | 3,275 | 3,275 | 3,310 | 3,240 | 8,500 |
| September 02, 2025 | 3,300 | 3,280 | 3,280 | 3,300 | 3,265 | 11,300 |
| September 01, 2025 | 3,180 | 3,280 | 3,280 | 3,280 | 3,180 | 15,800 |
| August 29, 2025 | 3,200 | 3,180 | 3,180 | 3,230 | 3,180 | 16,300 |
| August 28, 2025 | 3,115 | 3,170 | 3,170 | 3,180 | 3,115 | 11,000 |
| August 27, 2025 | 3,120 | 3,115 | 3,115 | 3,130 | 3,105 | 8,800 |
| August 26, 2025 | 3,160 | 3,115 | 3,115 | 3,160 | 3,115 | 8,800 |
| August 25, 2025 | 3,180 | 3,160 | 3,160 | 3,215 | 3,160 | 13,800 |
| August 22, 2025 | 3,140 | 3,180 | 3,180 | 3,195 | 3,120 | 17,000 |
| August 21, 2025 | 3,095 | 3,120 | 3,120 | 3,145 | 3,095 | 12,000 |
| August 20, 2025 | 3,080 | 3,095 | 3,095 | 3,135 | 3,055 | 24,700 |
| August 19, 2025 | 3,050 | 3,080 | 3,080 | 3,100 | 3,015 | 14,100 |
| August 18, 2025 | 3,025 | 3,055 | 3,055 | 3,080 | 3,025 | 22,200 |
| August 15, 2025 | 2,992 | 3,025 | 3,025 | 3,025 | 2,961 | 10,800 |
| August 14, 2025 | 2,961 | 2,966 | 2,966 | 3,005 | 2,957 | 14,300 |
| August 13, 2025 | 2,970 | 2,978 | 2,978 | 3,000 | 2,962 | 9,500 |
| August 12, 2025 | 2,927 | 2,971 | 2,971 | 2,979 | 2,927 | 13,000 |
| August 08, 2025 | 2,923 | 2,927 | 2,927 | 2,954 | 2,919 | 8,100 |
| August 07, 2025 | 2,933 | 2,924 | 2,924 | 2,933 | 2,894 | 8,200 |
| August 06, 2025 | 2,890 | 2,911 | 2,911 | 2,917 | 2,890 | 4,200 |
| August 05, 2025 | 2,861 | 2,902 | 2,902 | 2,914 | 2,861 | 16,600 |
| August 04, 2025 | 2,877 | 2,858 | 2,858 | 2,889 | 2,852 | 21,300 |
| August 01, 2025 | 2,868 | 2,907 | 2,907 | 2,911 | 2,858 | 14,200 |
| July 31, 2025 | 2,911 | 2,884 | 2,884 | 2,971 | 2,856 | 20,000 |
| July 30, 2025 | 2,859 | 2,890 | 2,890 | 2,919 | 2,859 | 9,800 |
| July 29, 2025 | 2,872 | 2,885 | 2,885 | 2,885 | 2,870 | 3,700 |
| July 28, 2025 | 2,898 | 2,890 | 2,890 | 2,899 | 2,871 | 11,600 |
| July 25, 2025 | 2,870 | 2,879 | 2,879 | 2,902 | 2,842 | 13,900 |
| July 24, 2025 | 2,845 | 2,857 | 2,857 | 2,865 | 2,828 | 11,100 |