2,934.00
-58(-1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,995 | 2,934 | 2,934 | 2,995 | 2,925 | 149,600 |
| October 23, 2025 | 3,020 | 2,992 | 2,992 | 3,045 | 2,979 | 101,300 |
| October 22, 2025 | 3,000 | 3,035 | 3,035 | 3,080 | 3,000 | 90,800 |
| October 21, 2025 | 2,998 | 2,995 | 2,995 | 3,060 | 2,975 | 140,700 |
| October 20, 2025 | 2,980 | 2,969 | 2,969 | 3,015 | 2,961 | 74,900 |
| October 17, 2025 | 2,950 | 2,950 | 2,950 | 3,010 | 2,934 | 107,700 |
| October 16, 2025 | 3,115 | 2,981 | 2,981 | 3,125 | 2,953 | 277,100 |
| October 15, 2025 | 3,275 | 3,110 | 3,110 | 3,275 | 3,100 | 322,100 |
| October 14, 2025 | 3,455 | 3,460 | 3,460 | 3,500 | 3,435 | 121,000 |
| October 10, 2025 | 3,500 | 3,500 | 3,500 | 3,530 | 3,495 | 37,700 |
| October 09, 2025 | 3,500 | 3,520 | 3,520 | 3,540 | 3,500 | 34,100 |
| October 08, 2025 | 3,595 | 3,515 | 3,515 | 3,600 | 3,515 | 27,900 |
| October 07, 2025 | 3,625 | 3,580 | 3,580 | 3,625 | 3,565 | 38,400 |
| October 06, 2025 | 3,635 | 3,620 | 3,620 | 3,635 | 3,550 | 43,600 |
| October 03, 2025 | 3,510 | 3,545 | 3,545 | 3,545 | 3,510 | 28,600 |
| October 02, 2025 | 3,585 | 3,505 | 3,505 | 3,585 | 3,500 | 62,700 |
| October 01, 2025 | 3,595 | 3,570 | 3,570 | 3,605 | 3,560 | 46,600 |
| September 30, 2025 | 3,620 | 3,640 | 3,640 | 3,645 | 3,590 | 45,300 |
| September 29, 2025 | 3,755 | 3,640 | 3,640 | 3,755 | 3,595 | 54,400 |
| September 26, 2025 | 3,730 | 3,745 | 3,745 | 3,755 | 3,710 | 35,500 |
| September 25, 2025 | 3,695 | 3,720 | 3,720 | 3,720 | 3,660 | 35,400 |
| September 24, 2025 | 3,675 | 3,695 | 3,695 | 3,695 | 3,640 | 25,800 |
| September 22, 2025 | 3,685 | 3,670 | 3,670 | 3,695 | 3,635 | 26,700 |
| September 19, 2025 | 3,680 | 3,675 | 3,675 | 3,700 | 3,630 | 72,000 |
| September 18, 2025 | 3,735 | 3,690 | 3,690 | 3,745 | 3,655 | 40,300 |
| September 17, 2025 | 3,740 | 3,770 | 3,770 | 3,770 | 3,660 | 47,700 |
| September 16, 2025 | 3,690 | 3,715 | 3,715 | 3,740 | 3,680 | 28,800 |
| September 12, 2025 | 3,750 | 3,715 | 3,715 | 3,780 | 3,660 | 53,900 |
| September 11, 2025 | 3,670 | 3,645 | 3,645 | 3,690 | 3,610 | 32,300 |
| September 10, 2025 | 3,640 | 3,670 | 3,670 | 3,690 | 3,625 | 20,800 |
| September 09, 2025 | 3,645 | 3,660 | 3,660 | 3,720 | 3,630 | 68,500 |
| September 08, 2025 | 3,645 | 3,635 | 3,635 | 3,690 | 3,605 | 40,000 |
| September 05, 2025 | 3,665 | 3,650 | 3,650 | 3,680 | 3,625 | 34,000 |
| September 04, 2025 | 3,685 | 3,660 | 3,660 | 3,700 | 3,640 | 36,700 |
| September 03, 2025 | 3,700 | 3,710 | 3,710 | 3,735 | 3,665 | 50,200 |
| September 02, 2025 | 3,800 | 3,725 | 3,725 | 3,840 | 3,700 | 86,300 |
| September 01, 2025 | 3,760 | 3,780 | 3,780 | 3,820 | 3,740 | 57,500 |
| August 29, 2025 | 3,900 | 3,800 | 3,800 | 3,910 | 3,780 | 83,500 |
| August 28, 2025 | 3,940 | 3,955 | 3,955 | 3,975 | 3,910 | 167,600 |
| August 27, 2025 | 3,820 | 3,955 | 3,955 | 4,020 | 3,810 | 415,600 |
| August 26, 2025 | 3,790 | 3,835 | 3,835 | 3,880 | 3,775 | 114,700 |
| August 25, 2025 | 3,820 | 3,810 | 3,810 | 3,860 | 3,805 | 78,600 |
| August 22, 2025 | 3,780 | 3,815 | 3,815 | 3,855 | 3,755 | 85,600 |
| August 21, 2025 | 3,860 | 3,795 | 3,795 | 3,860 | 3,790 | 100,100 |
| August 20, 2025 | 3,885 | 3,900 | 3,900 | 3,910 | 3,820 | 71,500 |
| August 19, 2025 | 3,935 | 3,935 | 3,935 | 3,950 | 3,860 | 79,000 |
| August 18, 2025 | 3,890 | 3,930 | 3,930 | 3,970 | 3,865 | 120,500 |
| August 15, 2025 | 3,800 | 3,840 | 3,840 | 3,860 | 3,775 | 66,000 |
| August 14, 2025 | 3,860 | 3,810 | 3,810 | 3,860 | 3,800 | 60,400 |
| August 13, 2025 | 3,895 | 3,830 | 3,830 | 3,895 | 3,775 | 93,400 |
| August 12, 2025 | 3,885 | 3,860 | 3,860 | 3,895 | 3,795 | 82,700 |
| August 08, 2025 | 3,865 | 3,865 | 3,865 | 3,895 | 3,805 | 73,000 |
| August 07, 2025 | 3,825 | 3,850 | 3,850 | 3,850 | 3,790 | 74,200 |
| August 06, 2025 | 3,755 | 3,835 | 3,835 | 3,845 | 3,745 | 104,100 |
| August 05, 2025 | 3,740 | 3,735 | 3,735 | 3,800 | 3,725 | 99,200 |
| August 04, 2025 | 3,655 | 3,735 | 3,735 | 3,770 | 3,640 | 141,800 |
| August 01, 2025 | 3,640 | 3,705 | 3,705 | 3,730 | 3,620 | 132,900 |
| July 31, 2025 | 3,535 | 3,600 | 3,600 | 3,650 | 3,520 | 152,400 |
| July 30, 2025 | 3,560 | 3,550 | 3,550 | 3,590 | 3,485 | 93,800 |
| July 29, 2025 | 3,605 | 3,555 | 3,555 | 3,610 | 3,500 | 160,600 |