3,160.00
+10(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,160 | 3,160 | 3,160 | 3,250 | 3,150 | 36,200 |
| October 16, 2025 | 3,245 | 3,150 | 3,150 | 3,275 | 3,130 | 38,200 |
| October 15, 2025 | 3,265 | 3,260 | 3,260 | 3,290 | 3,250 | 23,200 |
| October 14, 2025 | 3,230 | 3,235 | 3,235 | 3,285 | 3,185 | 62,600 |
| October 10, 2025 | 3,345 | 3,275 | 3,275 | 3,345 | 3,225 | 66,500 |
| October 09, 2025 | 3,455 | 3,380 | 3,380 | 3,470 | 3,350 | 32,700 |
| October 08, 2025 | 3,570 | 3,495 | 3,495 | 3,600 | 3,495 | 20,500 |
| October 07, 2025 | 3,530 | 3,570 | 3,570 | 3,605 | 3,530 | 28,800 |
| October 06, 2025 | 3,510 | 3,540 | 3,540 | 3,545 | 3,455 | 44,500 |
| October 03, 2025 | 3,300 | 3,440 | 3,440 | 3,440 | 3,300 | 28,900 |
| October 02, 2025 | 3,370 | 3,330 | 3,330 | 3,380 | 3,300 | 62,700 |
| October 01, 2025 | 3,425 | 3,380 | 3,380 | 3,460 | 3,375 | 54,300 |
| September 30, 2025 | 3,445 | 3,465 | 3,465 | 3,485 | 3,415 | 18,300 |
| September 29, 2025 | 3,540 | 3,460 | 3,460 | 3,550 | 3,455 | 30,600 |
| September 26, 2025 | 3,560 | 3,550 | 3,550 | 3,585 | 3,545 | 33,200 |
| September 25, 2025 | 3,575 | 3,575 | 3,575 | 3,580 | 3,545 | 20,400 |
| September 24, 2025 | 3,560 | 3,580 | 3,580 | 3,600 | 3,530 | 25,600 |
| September 22, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,550 | 28,400 |
| September 19, 2025 | 3,510 | 3,540 | 3,540 | 3,540 | 3,470 | 48,800 |
| September 18, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 23,600 |
| September 17, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 41,700 |
| September 16, 2025 | 3,575 | 3,510 | 3,510 | 3,590 | 3,495 | 46,100 |
| September 12, 2025 | 3,620 | 3,655 | 3,655 | 3,655 | 3,590 | 42,700 |
| September 11, 2025 | 3,540 | 3,615 | 3,615 | 3,620 | 3,515 | 54,900 |
| September 10, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,480 | 32,700 |
| September 09, 2025 | 3,520 | 3,500 | 3,500 | 3,565 | 3,480 | 47,300 |
| September 08, 2025 | 3,505 | 3,525 | 3,525 | 3,560 | 3,490 | 34,200 |
| September 05, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,485 | 40,900 |
| September 04, 2025 | 3,460 | 3,490 | 3,490 | 3,515 | 3,455 | 41,000 |
| September 03, 2025 | 3,480 | 3,515 | 3,515 | 3,560 | 3,465 | 89,000 |
| September 02, 2025 | 3,505 | 3,440 | 3,440 | 3,515 | 3,430 | 38,300 |
| September 01, 2025 | 3,460 | 3,500 | 3,500 | 3,500 | 3,415 | 39,500 |
| August 29, 2025 | 3,505 | 3,450 | 3,450 | 3,520 | 3,430 | 42,100 |
| August 28, 2025 | 3,600 | 3,505 | 3,505 | 3,615 | 3,480 | 61,800 |
| August 27, 2025 | 3,725 | 3,590 | 3,590 | 3,735 | 3,575 | 124,300 |
| August 26, 2025 | 3,510 | 3,730 | 3,730 | 3,775 | 3,510 | 261,500 |
| August 25, 2025 | 3,420 | 3,465 | 3,465 | 3,465 | 3,370 | 47,500 |
| August 22, 2025 | 3,400 | 3,415 | 3,415 | 3,435 | 3,385 | 44,300 |
| August 21, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,315 | 31,600 |
| August 20, 2025 | 3,380 | 3,365 | 3,365 | 3,390 | 3,305 | 55,500 |
| August 19, 2025 | 3,365 | 3,380 | 3,380 | 3,410 | 3,345 | 51,300 |
| August 18, 2025 | 3,310 | 3,385 | 3,385 | 3,405 | 3,300 | 83,900 |
| August 15, 2025 | 3,300 | 3,285 | 3,285 | 3,320 | 3,200 | 135,500 |
| August 14, 2025 | 3,180 | 3,305 | 3,305 | 3,440 | 3,125 | 604,200 |
| August 13, 2025 | 3,175 | 3,165 | 3,165 | 3,180 | 3,135 | 37,800 |
| August 12, 2025 | 3,150 | 3,180 | 3,180 | 3,180 | 3,130 | 47,300 |
| August 08, 2025 | 3,110 | 3,145 | 3,145 | 3,145 | 3,100 | 29,000 |
| August 07, 2025 | 3,075 | 3,120 | 3,120 | 3,120 | 3,050 | 36,200 |
| August 06, 2025 | 3,100 | 3,075 | 3,075 | 3,115 | 3,060 | 38,000 |
| August 05, 2025 | 3,045 | 3,100 | 3,100 | 3,100 | 3,045 | 44,100 |
| August 04, 2025 | 3,000 | 3,040 | 3,040 | 3,045 | 3,000 | 18,300 |
| August 01, 2025 | 2,974 | 3,040 | 3,040 | 3,050 | 2,974 | 55,800 |
| July 31, 2025 | 2,960 | 2,980 | 2,980 | 2,990 | 2,949 | 17,900 |
| July 30, 2025 | 2,959 | 2,943 | 2,943 | 2,968 | 2,934 | 13,800 |
| July 29, 2025 | 2,969 | 2,959 | 2,959 | 2,973 | 2,945 | 17,300 |
| July 28, 2025 | 3,000 | 2,980 | 2,980 | 3,010 | 2,971 | 33,900 |
| July 25, 2025 | 2,972 | 2,989 | 2,989 | 3,000 | 2,942 | 39,800 |
| July 24, 2025 | 2,960 | 2,974 | 2,974 | 2,985 | 2,949 | 38,800 |
| July 23, 2025 | 2,935 | 2,975 | 2,975 | 2,978 | 2,933 | 38,100 |
| July 22, 2025 | 2,927 | 2,922 | 2,922 | 2,936 | 2,910 | 19,000 |