3,045.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,040 | 3,045 | 3,045 | 3,050 | 2,990 | 77,800 |
| October 16, 2025 | 3,005 | 3,045 | 3,045 | 3,110 | 3,005 | 155,500 |
| October 15, 2025 | 3,235 | 2,965 | 2,965 | 3,280 | 2,916 | 341,000 |
| October 14, 2025 | 3,170 | 3,170 | 3,170 | 3,210 | 3,135 | 103,000 |
| October 10, 2025 | 3,205 | 3,225 | 3,225 | 3,245 | 3,195 | 122,100 |
| October 09, 2025 | 3,240 | 3,235 | 3,235 | 3,270 | 3,210 | 65,600 |
| October 08, 2025 | 3,205 | 3,230 | 3,230 | 3,260 | 3,205 | 52,100 |
| October 07, 2025 | 3,205 | 3,220 | 3,220 | 3,255 | 3,200 | 67,700 |
| October 06, 2025 | 3,155 | 3,225 | 3,225 | 3,230 | 3,140 | 78,000 |
| October 03, 2025 | 3,105 | 3,085 | 3,085 | 3,135 | 3,085 | 40,100 |
| October 02, 2025 | 3,155 | 3,095 | 3,095 | 3,175 | 3,095 | 61,800 |
| October 01, 2025 | 3,245 | 3,155 | 3,155 | 3,255 | 3,150 | 81,500 |
| September 30, 2025 | 3,285 | 3,270 | 3,270 | 3,305 | 3,260 | 82,900 |
| September 29, 2025 | 3,305 | 3,290 | 3,290 | 3,320 | 3,280 | 119,400 |
| September 26, 2025 | 3,375 | 3,335 | 3,335 | 3,395 | 3,305 | 173,100 |
| September 25, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,390 | 92,900 |
| September 24, 2025 | 3,390 | 3,410 | 3,410 | 3,415 | 3,370 | 161,100 |
| September 22, 2025 | 3,380 | 3,400 | 3,400 | 3,410 | 3,370 | 63,700 |
| September 19, 2025 | 3,400 | 3,365 | 3,365 | 3,420 | 3,365 | 147,900 |
| September 18, 2025 | 3,385 | 3,400 | 3,400 | 3,415 | 3,345 | 74,300 |
| September 17, 2025 | 3,370 | 3,370 | 3,370 | 3,380 | 3,310 | 119,700 |
| September 16, 2025 | 3,375 | 3,385 | 3,385 | 3,400 | 3,350 | 78,400 |
| September 12, 2025 | 3,365 | 3,360 | 3,360 | 3,380 | 3,320 | 105,300 |
| September 11, 2025 | 3,395 | 3,360 | 3,360 | 3,410 | 3,330 | 53,700 |
| September 10, 2025 | 3,365 | 3,395 | 3,395 | 3,410 | 3,365 | 58,100 |
| September 09, 2025 | 3,340 | 3,365 | 3,365 | 3,385 | 3,280 | 134,000 |
| September 08, 2025 | 3,300 | 3,325 | 3,325 | 3,350 | 3,290 | 80,800 |
| September 05, 2025 | 3,235 | 3,265 | 3,265 | 3,265 | 3,205 | 99,500 |
| September 04, 2025 | 3,275 | 3,245 | 3,245 | 3,290 | 3,205 | 111,700 |
| September 03, 2025 | 3,345 | 3,275 | 3,275 | 3,345 | 3,250 | 99,600 |
| September 02, 2025 | 3,330 | 3,350 | 3,350 | 3,385 | 3,325 | 148,200 |
| September 01, 2025 | 3,345 | 3,290 | 3,290 | 3,375 | 3,270 | 77,400 |
| August 29, 2025 | 3,370 | 3,350 | 3,350 | 3,390 | 3,325 | 59,200 |
| August 28, 2025 | 3,410 | 3,380 | 3,380 | 3,420 | 3,330 | 128,400 |
| August 27, 2025 | 3,485 | 3,470 | 3,418 | 3,490 | 3,450 | 118,600 |
| August 26, 2025 | 3,515 | 3,485 | 3,432.78 | 3,520 | 3,455 | 69,700 |
| August 25, 2025 | 3,555 | 3,515 | 3,462.33 | 3,555 | 3,480 | 83,000 |
| August 22, 2025 | 3,555 | 3,555 | 3,555 | 3,570 | 3,525 | 73,500 |
| August 21, 2025 | 3,610 | 3,565 | 3,565 | 3,610 | 3,555 | 74,400 |
| August 20, 2025 | 3,715 | 3,615 | 3,615 | 3,740 | 3,600 | 121,900 |
| August 19, 2025 | 3,735 | 3,730 | 3,730 | 3,735 | 3,700 | 32,800 |
| August 18, 2025 | 3,730 | 3,725 | 3,725 | 3,795 | 3,715 | 67,100 |
| August 15, 2025 | 3,785 | 3,690 | 3,690 | 3,785 | 3,685 | 51,700 |
| August 14, 2025 | 3,815 | 3,790 | 3,790 | 3,850 | 3,740 | 82,900 |
| August 13, 2025 | 3,840 | 3,840 | 3,840 | 3,875 | 3,790 | 77,600 |
| August 12, 2025 | 3,755 | 3,825 | 3,825 | 3,825 | 3,715 | 100,100 |
| August 08, 2025 | 3,720 | 3,755 | 3,755 | 3,775 | 3,720 | 47,000 |
| August 07, 2025 | 3,710 | 3,755 | 3,755 | 3,805 | 3,710 | 66,600 |
| August 06, 2025 | 3,725 | 3,700 | 3,700 | 3,725 | 3,660 | 96,100 |
| August 05, 2025 | 3,705 | 3,725 | 3,725 | 3,825 | 3,695 | 108,200 |
| August 04, 2025 | 3,645 | 3,700 | 3,700 | 3,705 | 3,590 | 41,100 |
| August 01, 2025 | 3,630 | 3,670 | 3,670 | 3,670 | 3,570 | 76,800 |
| July 31, 2025 | 3,615 | 3,625 | 3,625 | 3,640 | 3,585 | 88,700 |
| July 30, 2025 | 3,590 | 3,615 | 3,615 | 3,630 | 3,530 | 98,200 |
| July 29, 2025 | 3,655 | 3,585 | 3,585 | 3,670 | 3,580 | 120,500 |
| July 28, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,640 | 83,000 |
| July 25, 2025 | 3,650 | 3,680 | 3,680 | 3,685 | 3,615 | 60,900 |
| July 24, 2025 | 3,605 | 3,610 | 3,610 | 3,650 | 3,570 | 56,900 |
| July 23, 2025 | 3,600 | 3,590 | 3,590 | 3,620 | 3,505 | 86,400 |
| July 22, 2025 | 3,620 | 3,595 | 3,595 | 3,645 | 3,580 | 77,400 |