3,249.00
-9(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,258 | 3,249 | 3,249 | 3,263 | 3,241 | 127,500 |
| October 16, 2025 | 3,262 | 3,258 | 3,258 | 3,270 | 3,247 | 102,400 |
| October 15, 2025 | 3,244 | 3,246 | 3,246 | 3,256 | 3,225 | 179,300 |
| October 14, 2025 | 3,220 | 3,213 | 3,213 | 3,253 | 3,187 | 465,300 |
| October 10, 2025 | 3,346 | 3,284 | 3,284 | 3,352 | 3,284 | 239,200 |
| October 09, 2025 | 3,305 | 3,387 | 3,387 | 3,387 | 3,300 | 318,200 |
| October 08, 2025 | 3,316 | 3,314 | 3,314 | 3,341 | 3,307 | 186,000 |
| October 07, 2025 | 3,310 | 3,316 | 3,316 | 3,345 | 3,297 | 233,800 |
| October 06, 2025 | 3,330 | 3,330 | 3,330 | 3,365 | 3,311 | 336,700 |
| October 03, 2025 | 3,300 | 3,296 | 3,296 | 3,314 | 3,285 | 289,600 |
| October 02, 2025 | 3,290 | 3,293 | 3,293 | 3,305 | 3,240 | 221,100 |
| October 01, 2025 | 3,333 | 3,262 | 3,262 | 3,342 | 3,262 | 285,300 |
| September 30, 2025 | 3,270 | 3,333 | 3,333 | 3,339 | 3,265 | 344,500 |
| September 29, 2025 | 3,319 | 3,265 | 3,265 | 3,320 | 3,262 | 315,300 |
| September 26, 2025 | 3,339 | 3,367 | 3,367 | 3,409 | 3,320 | 497,300 |
| September 25, 2025 | 3,320 | 3,309 | 3,309 | 3,328 | 3,303 | 262,400 |
| September 24, 2025 | 3,340 | 3,314 | 3,314 | 3,340 | 3,306 | 320,000 |
| September 22, 2025 | 3,329 | 3,319 | 3,319 | 3,332 | 3,302 | 277,900 |
| September 19, 2025 | 3,390 | 3,342 | 3,342 | 3,408 | 3,330 | 722,300 |
| September 18, 2025 | 3,331 | 3,310 | 3,310 | 3,340 | 3,301 | 181,000 |
| September 17, 2025 | 3,330 | 3,299 | 3,299 | 3,350 | 3,299 | 236,500 |
| September 16, 2025 | 3,290 | 3,339 | 3,339 | 3,348 | 3,284 | 218,400 |
| September 12, 2025 | 3,302 | 3,293 | 3,293 | 3,310 | 3,277 | 210,500 |
| September 11, 2025 | 3,295 | 3,297 | 3,297 | 3,310 | 3,271 | 192,900 |
| September 10, 2025 | 3,302 | 3,299 | 3,299 | 3,321 | 3,289 | 175,000 |
| September 09, 2025 | 3,368 | 3,302 | 3,302 | 3,386 | 3,302 | 290,000 |
| September 08, 2025 | 3,328 | 3,380 | 3,380 | 3,384 | 3,307 | 332,400 |
| September 05, 2025 | 3,260 | 3,294 | 3,294 | 3,301 | 3,250 | 307,900 |
| September 04, 2025 | 3,276 | 3,270 | 3,270 | 3,276 | 3,233 | 194,800 |
| September 03, 2025 | 3,230 | 3,267 | 3,267 | 3,287 | 3,226 | 491,400 |
| September 02, 2025 | 3,235 | 3,220 | 3,220 | 3,286 | 3,220 | 519,000 |
| September 01, 2025 | 3,174 | 3,220 | 3,220 | 3,225 | 3,161 | 664,100 |
| August 29, 2025 | 3,110 | 3,127 | 3,127 | 3,142 | 3,107 | 315,900 |
| August 28, 2025 | 3,098 | 3,095 | 3,095 | 3,119 | 3,075 | 416,400 |
| August 27, 2025 | 3,142 | 3,130 | 3,130 | 3,144 | 3,117 | 267,500 |
| August 26, 2025 | 3,210 | 3,153 | 3,153 | 3,210 | 3,146 | 386,300 |
| August 25, 2025 | 3,245 | 3,222 | 3,222 | 3,273 | 3,211 | 205,900 |
| August 22, 2025 | 3,211 | 3,226 | 3,226 | 3,235 | 3,192 | 219,900 |
| August 21, 2025 | 3,240 | 3,222 | 3,222 | 3,244 | 3,215 | 262,800 |
| August 20, 2025 | 3,286 | 3,247 | 3,247 | 3,293 | 3,247 | 293,700 |
| August 19, 2025 | 3,261 | 3,287 | 3,287 | 3,288 | 3,243 | 264,700 |
| August 18, 2025 | 3,255 | 3,271 | 3,271 | 3,296 | 3,250 | 376,600 |
| August 15, 2025 | 3,251 | 3,243 | 3,243 | 3,264 | 3,215 | 283,100 |
| August 14, 2025 | 3,323 | 3,266 | 3,266 | 3,335 | 3,256 | 348,400 |
| August 13, 2025 | 3,334 | 3,323 | 3,323 | 3,342 | 3,287 | 315,800 |
| August 12, 2025 | 3,337 | 3,334 | 3,334 | 3,347 | 3,281 | 321,700 |
| August 08, 2025 | 3,270 | 3,290 | 3,290 | 3,294 | 3,221 | 339,000 |
| August 07, 2025 | 3,301 | 3,256 | 3,256 | 3,336 | 3,225 | 394,000 |
| August 06, 2025 | 3,320 | 3,314 | 3,314 | 3,333 | 3,303 | 242,600 |
| August 05, 2025 | 3,320 | 3,297 | 3,297 | 3,337 | 3,295 | 190,000 |
| August 04, 2025 | 3,265 | 3,294 | 3,294 | 3,305 | 3,265 | 223,500 |
| August 01, 2025 | 3,288 | 3,303 | 3,303 | 3,318 | 3,278 | 277,700 |
| July 31, 2025 | 3,249 | 3,277 | 3,277 | 3,282 | 3,245 | 341,300 |
| July 30, 2025 | 3,209 | 3,236 | 3,236 | 3,263 | 3,192 | 432,300 |
| July 29, 2025 | 3,153 | 3,209 | 3,209 | 3,219 | 3,146 | 272,900 |
| July 28, 2025 | 3,199 | 3,189 | 3,189 | 3,227 | 3,173 | 295,300 |
| July 25, 2025 | 3,222 | 3,199 | 3,199 | 3,222 | 3,173 | 366,800 |
| July 24, 2025 | 3,250 | 3,231 | 3,231 | 3,296 | 3,230 | 664,100 |
| July 23, 2025 | 3,071 | 3,220 | 3,220 | 3,241 | 3,067 | 879,100 |
| July 22, 2025 | 3,099 | 3,036 | 3,036 | 3,136 | 3,020 | 576,300 |