3,168.00
+25(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 3,114 | 3,143 | 3,143 | 3,170 | 3,113 | 723,900 |
| October 21, 2025 | 3,086 | 3,107 | 3,107 | 3,128 | 3,078 | 835,500 |
| October 20, 2025 | 3,056 | 3,078 | 3,078 | 3,094 | 3,047 | 1.06M |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,068 | 3,026 | 911,300 |
| October 16, 2025 | 3,137 | 3,101 | 3,101 | 3,147 | 3,070 | 882,800 |
| October 15, 2025 | 3,077 | 3,075 | 3,075 | 3,098 | 3,055 | 792,300 |
| October 14, 2025 | 3,020 | 3,077 | 3,077 | 3,077 | 3,013 | 1.5M |
| October 10, 2025 | 3,156 | 3,096 | 3,096 | 3,160 | 3,089 | 1.26M |
| October 09, 2025 | 3,123 | 3,166 | 3,166 | 3,172 | 3,123 | 773,700 |
| October 08, 2025 | 3,185 | 3,151 | 3,151 | 3,200 | 3,151 | 848,000 |
| October 07, 2025 | 3,167 | 3,185 | 3,185 | 3,207 | 3,158 | 909,100 |
| October 06, 2025 | 3,199 | 3,180 | 3,180 | 3,199 | 3,149 | 1.28M |
| October 03, 2025 | 3,110 | 3,098 | 3,098 | 3,149 | 3,086 | 984,000 |
| October 02, 2025 | 3,160 | 3,127 | 3,127 | 3,193 | 3,122 | 1.27M |
| October 01, 2025 | 3,193 | 3,221 | 3,221 | 3,250 | 3,165 | 1.01M |
| September 30, 2025 | 3,138 | 3,238 | 3,238 | 3,259 | 3,130 | 1.7M |
| September 29, 2025 | 3,268 | 3,163 | 3,163 | 3,282 | 3,156 | 1.88M |
| September 26, 2025 | 3,348 | 3,299 | 3,299 | 3,348 | 3,293 | 1.24M |
| September 25, 2025 | 3,280 | 3,349 | 3,349 | 3,349 | 3,274 | 1.36M |
| September 24, 2025 | 3,358 | 3,274 | 3,274 | 3,372 | 3,270 | 1.03M |
| September 22, 2025 | 3,319 | 3,326 | 3,326 | 3,414 | 3,305 | 1.53M |
| September 19, 2025 | 3,268 | 3,282 | 3,282 | 3,328 | 3,259 | 2.36M |
| September 18, 2025 | 3,213 | 3,265 | 3,265 | 3,274 | 3,187 | 1.22M |
| September 17, 2025 | 3,211 | 3,229 | 3,229 | 3,248 | 3,184 | 1.22M |
| September 16, 2025 | 3,180 | 3,221 | 3,221 | 3,232 | 3,131 | 1.15M |
| September 12, 2025 | 3,240 | 3,177 | 3,177 | 3,240 | 3,165 | 1.58M |
| September 11, 2025 | 3,133 | 3,170 | 3,170 | 3,170 | 3,109 | 1.64M |
| September 10, 2025 | 3,097 | 3,191 | 3,191 | 3,199 | 3,087 | 2.21M |
| September 09, 2025 | 3,145 | 3,117 | 3,117 | 3,169 | 3,082 | 2.04M |
| September 08, 2025 | 3,125 | 3,100 | 3,100 | 3,160 | 3,083 | 3.4M |
| September 05, 2025 | 3,079 | 3,098 | 3,098 | 3,101 | 3,057 | 1.26M |
| September 04, 2025 | 3,010 | 3,049 | 3,049 | 3,055 | 2,996 | 1.76M |
| September 03, 2025 | 2,994 | 3,034 | 3,034 | 3,073 | 2,980.5 | 1.78M |
| September 02, 2025 | 3,060 | 3,008 | 3,008 | 3,115 | 3,008 | 2.62M |
| September 01, 2025 | 2,936.5 | 3,029 | 3,029 | 3,032 | 2,934.5 | 2.59M |
| August 29, 2025 | 2,860 | 2,924 | 2,924 | 3,067 | 2,858.5 | 10.7M |
| August 28, 2025 | 2,765.5 | 2,760 | 2,760 | 2,787 | 2,742.5 | 1.74M |
| August 27, 2025 | 2,770 | 2,765.5 | 2,765.5 | 2,797 | 2,750.5 | 2.07M |
| August 26, 2025 | 2,830 | 2,797.5 | 2,797.5 | 2,866.5 | 2,766 | 15.03M |
| August 25, 2025 | 2,759 | 2,822.5 | 2,822.5 | 2,822.5 | 2,748.5 | 2.26M |
| August 22, 2025 | 2,753 | 2,772 | 2,772 | 2,772 | 2,719 | 2.34M |
| August 21, 2025 | 2,807 | 2,765 | 2,765 | 2,811 | 2,746.5 | 2.86M |
| August 20, 2025 | 2,860 | 2,820.5 | 2,820.5 | 2,873 | 2,803.5 | 2.87M |
| August 19, 2025 | 2,847 | 2,865 | 2,865 | 2,903.5 | 2,812 | 3.53M |
| August 18, 2025 | 2,753 | 2,848 | 2,848 | 2,858 | 2,752.5 | 6.83M |
| August 15, 2025 | 2,740.5 | 2,752.5 | 2,752.5 | 2,964.5 | 2,691 | 19.43M |
| August 14, 2025 | 3,181 | 3,154 | 3,154 | 3,207 | 3,125 | 1.82M |
| August 13, 2025 | 3,140 | 3,213 | 3,213 | 3,237 | 3,130 | 2.36M |
| August 12, 2025 | 3,155 | 3,150 | 3,150 | 3,193 | 3,129 | 2.35M |
| August 08, 2025 | 3,114 | 3,155 | 3,155 | 3,162 | 3,087 | 1.93M |
| August 07, 2025 | 3,032 | 3,101 | 3,101 | 3,115 | 3,032 | 1.59M |
| August 06, 2025 | 3,035 | 3,035 | 3,035 | 3,083 | 3,022 | 1.23M |
| August 05, 2025 | 3,028 | 3,037 | 3,037 | 3,068 | 3,010 | 1.23M |
| August 04, 2025 | 2,960 | 3,032 | 3,032 | 3,033 | 2,957 | 1.17M |
| August 01, 2025 | 3,003 | 3,067 | 3,067 | 3,083 | 2,991 | 1.3M |
| July 31, 2025 | 3,000 | 2,988.5 | 2,988.5 | 3,000 | 2,958 | 1.44M |
| July 30, 2025 | 2,985.5 | 2,990 | 2,990 | 3,000 | 2,957 | 3.12M |
| July 29, 2025 | 3,000 | 3,000 | 3,000 | 3,013 | 2,970.5 | 819,900 |
| July 28, 2025 | 3,001 | 3,018 | 3,018 | 3,046 | 3,000 | 921,400 |
| July 25, 2025 | 3,077 | 3,021 | 3,021 | 3,077 | 3,006 | 983,900 |