3,585.00
-15(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,580 | 3,585 | 3,585 | 3,591 | 3,570 | 172,700 |
| October 16, 2025 | 3,618 | 3,600 | 3,600 | 3,640 | 3,590 | 327,700 |
| October 15, 2025 | 3,556 | 3,601 | 3,601 | 3,611 | 3,556 | 266,400 |
| October 14, 2025 | 3,550 | 3,531 | 3,531 | 3,598 | 3,507 | 524,000 |
| October 10, 2025 | 3,697 | 3,585 | 3,585 | 3,698 | 3,585 | 475,600 |
| October 09, 2025 | 3,713 | 3,726 | 3,726 | 3,726 | 3,687 | 391,400 |
| October 08, 2025 | 3,733 | 3,719 | 3,719 | 3,747 | 3,718 | 349,400 |
| October 07, 2025 | 3,717 | 3,733 | 3,733 | 3,748 | 3,708 | 367,800 |
| October 06, 2025 | 3,746 | 3,700 | 3,700 | 3,749 | 3,694 | 411,000 |
| October 03, 2025 | 3,614 | 3,664 | 3,664 | 3,664 | 3,611 | 183,700 |
| October 02, 2025 | 3,636 | 3,614 | 3,614 | 3,655 | 3,589 | 259,800 |
| October 01, 2025 | 3,635 | 3,614 | 3,614 | 3,639 | 3,598 | 305,200 |
| September 30, 2025 | 3,682 | 3,650 | 3,650 | 3,686 | 3,632 | 331,400 |
| September 29, 2025 | 3,715 | 3,664 | 3,664 | 3,724 | 3,664 | 285,000 |
| September 26, 2025 | 3,660 | 3,715 | 3,715 | 3,729 | 3,660 | 388,800 |
| September 25, 2025 | 3,638 | 3,661 | 3,661 | 3,667 | 3,631 | 311,700 |
| September 24, 2025 | 3,651 | 3,640 | 3,640 | 3,664 | 3,614 | 347,400 |
| September 22, 2025 | 3,612 | 3,639 | 3,639 | 3,650 | 3,603 | 330,800 |
| September 19, 2025 | 3,642 | 3,607 | 3,607 | 3,653 | 3,589 | 628,900 |
| September 18, 2025 | 3,632 | 3,651 | 3,651 | 3,665 | 3,605 | 316,800 |
| September 17, 2025 | 3,632 | 3,651 | 3,651 | 3,665 | 3,605 | 316,800 |
| September 16, 2025 | 3,621 | 3,589 | 3,589 | 3,650 | 3,563 | 314,700 |
| September 12, 2025 | 3,671 | 3,662 | 3,662 | 3,689 | 3,660 | 172,200 |
| September 11, 2025 | 3,671 | 3,662 | 3,662 | 3,689 | 3,660 | 247,500 |
| September 10, 2025 | 3,666 | 3,669 | 3,669 | 3,683 | 3,655 | 229,900 |
| September 09, 2025 | 3,697 | 3,690 | 3,690 | 3,715 | 3,654 | 353,700 |
| September 08, 2025 | 3,650 | 3,685 | 3,685 | 3,690 | 3,628 | 305,300 |
| September 05, 2025 | 3,602 | 3,636 | 3,636 | 3,643 | 3,594 | 330,200 |
| September 04, 2025 | 3,580 | 3,590 | 3,590 | 3,608 | 3,563 | 323,800 |
| September 03, 2025 | 3,606 | 3,586 | 3,586 | 3,618 | 3,568 | 489,900 |
| September 02, 2025 | 3,549 | 3,635 | 3,635 | 3,668 | 3,548 | 765,800 |
| September 01, 2025 | 3,455 | 3,527 | 3,527 | 3,531 | 3,454 | 507,400 |
| August 29, 2025 | 3,444 | 3,435 | 3,435 | 3,452 | 3,427 | 333,300 |
| August 28, 2025 | 3,449 | 3,445 | 3,445 | 3,462 | 3,421 | 488,300 |
| August 27, 2025 | 3,496 | 3,476 | 3,476 | 3,506 | 3,471 | 355,500 |
| August 26, 2025 | 3,530 | 3,495 | 3,495 | 3,533 | 3,470 | 475,600 |
| August 25, 2025 | 3,580 | 3,541 | 3,541 | 3,599 | 3,540 | 364,500 |
| August 22, 2025 | 3,493 | 3,526 | 3,526 | 3,535 | 3,466 | 525,100 |
| August 21, 2025 | 3,419 | 3,496 | 3,496 | 3,513 | 3,416 | 625,300 |
| August 20, 2025 | 3,390 | 3,404 | 3,404 | 3,437 | 3,390 | 383,200 |
| August 19, 2025 | 3,330 | 3,368 | 3,368 | 3,378 | 3,316 | 254,500 |
| August 18, 2025 | 3,340 | 3,329 | 3,329 | 3,361 | 3,318 | 489,400 |
| August 15, 2025 | 3,330 | 3,355 | 3,355 | 3,364 | 3,309 | 277,300 |
| August 14, 2025 | 3,254 | 3,325 | 3,325 | 3,332 | 3,251 | 487,300 |
| August 13, 2025 | 3,250 | 3,285 | 3,285 | 3,334 | 3,214 | 618,000 |
| August 12, 2025 | 3,164 | 3,218 | 3,218 | 3,224 | 3,152 | 722,200 |
| August 08, 2025 | 3,030 | 3,107 | 3,107 | 3,189 | 2,982.5 | 978,600 |
| August 07, 2025 | 3,026 | 3,032 | 3,032 | 3,047 | 3,010 | 217,000 |
| August 06, 2025 | 3,040 | 3,038 | 3,038 | 3,051 | 3,025 | 232,000 |
| August 05, 2025 | 3,018 | 3,019 | 3,019 | 3,054 | 3,005 | 204,200 |
| August 04, 2025 | 2,990 | 3,014 | 3,014 | 3,014 | 2,964.5 | 246,400 |
| August 01, 2025 | 3,010 | 3,042 | 3,042 | 3,059 | 2,983 | 334,100 |
| July 31, 2025 | 2,978 | 2,993 | 2,993 | 3,010 | 2,967 | 261,900 |
| July 30, 2025 | 2,954 | 2,984 | 2,984 | 2,990.5 | 2,950 | 167,600 |
| July 29, 2025 | 2,972 | 2,961 | 2,961 | 2,988.5 | 2,952 | 197,000 |
| July 28, 2025 | 2,956 | 2,991 | 2,991 | 3,010 | 2,952 | 310,700 |
| July 25, 2025 | 2,977.5 | 2,965 | 2,965 | 2,990 | 2,934.5 | 162,600 |
| July 24, 2025 | 2,992 | 2,993.5 | 2,993.5 | 3,007 | 2,971.5 | 297,100 |
| July 23, 2025 | 2,950 | 2,980 | 2,980 | 2,991 | 2,949.5 | 354,700 |
| July 22, 2025 | 2,890 | 2,908 | 2,908 | 2,939 | 2,890 | 234,800 |