3,229.00
+92(+2.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,172 | 3,137 | 3,137 | 3,189 | 3,121 | 597,300 |
| October 16, 2025 | 3,186 | 3,204 | 3,204 | 3,206 | 3,170 | 475,300 |
| October 15, 2025 | 3,224 | 3,189 | 3,189 | 3,231 | 3,186 | 564,100 |
| October 14, 2025 | 3,232 | 3,218 | 3,218 | 3,284 | 3,184 | 861,200 |
| October 10, 2025 | 3,354 | 3,280 | 3,280 | 3,405 | 3,280 | 628,600 |
| October 09, 2025 | 3,415 | 3,410 | 3,410 | 3,462 | 3,392 | 608,000 |
| October 08, 2025 | 3,303 | 3,442 | 3,442 | 3,468 | 3,300 | 867,800 |
| October 07, 2025 | 3,368 | 3,353 | 3,353 | 3,383 | 3,334 | 556,400 |
| October 06, 2025 | 3,335 | 3,359 | 3,359 | 3,379 | 3,294 | 641,100 |
| October 03, 2025 | 3,359 | 3,265 | 3,265 | 3,363 | 3,262 | 704,600 |
| October 02, 2025 | 3,385 | 3,316 | 3,316 | 3,410 | 3,272 | 1.32M |
| October 01, 2025 | 3,600 | 3,419 | 3,419 | 3,600 | 3,388 | 1.3M |
| September 30, 2025 | 3,516 | 3,503 | 3,503 | 3,544 | 3,457 | 659,300 |
| September 29, 2025 | 3,513 | 3,490 | 3,490 | 3,517 | 3,451 | 449,000 |
| September 26, 2025 | 3,526 | 3,555 | 3,555 | 3,563 | 3,493 | 641,000 |
| September 25, 2025 | 3,442 | 3,501 | 3,501 | 3,501 | 3,438 | 465,500 |
| September 24, 2025 | 3,428 | 3,442 | 3,442 | 3,479 | 3,417 | 532,900 |
| September 22, 2025 | 3,500 | 3,432 | 3,432 | 3,523 | 3,422 | 450,700 |
| September 19, 2025 | 3,459 | 3,489 | 3,489 | 3,571 | 3,459 | 945,700 |
| September 18, 2025 | 3,520 | 3,464 | 3,464 | 3,530 | 3,441 | 477,900 |
| September 17, 2025 | 3,459 | 3,499 | 3,499 | 3,518 | 3,410 | 887,300 |
| September 16, 2025 | 3,588 | 3,491 | 3,491 | 3,596 | 3,479 | 796,500 |
| September 12, 2025 | 3,624 | 3,563 | 3,563 | 3,650 | 3,555 | 737,400 |
| September 11, 2025 | 3,700 | 3,646 | 3,646 | 3,737 | 3,621 | 1.16M |
| September 10, 2025 | 3,495 | 3,697 | 3,697 | 3,699 | 3,495 | 1.66M |
| September 09, 2025 | 3,416 | 3,471 | 3,471 | 3,599 | 3,405 | 1.53M |
| September 08, 2025 | 3,371 | 3,383 | 3,383 | 3,400 | 3,344 | 495,100 |
| September 05, 2025 | 3,505 | 3,360 | 3,360 | 3,507 | 3,356 | 1.08M |
| September 04, 2025 | 3,362 | 3,457 | 3,457 | 3,477 | 3,344 | 1.11M |
| September 03, 2025 | 3,352 | 3,360 | 3,360 | 3,383 | 3,328 | 738,600 |
| September 02, 2025 | 3,338 | 3,360 | 3,360 | 3,366 | 3,331 | 663,700 |
| September 01, 2025 | 3,286 | 3,324 | 3,324 | 3,329 | 3,273 | 672,900 |
| August 29, 2025 | 3,240 | 3,312 | 3,312 | 3,323 | 3,240 | 902,900 |
| August 28, 2025 | 3,221 | 3,227 | 3,227 | 3,238 | 3,150 | 1.03M |
| August 27, 2025 | 3,268 | 3,236 | 3,236 | 3,282 | 3,232 | 697,400 |
| August 26, 2025 | 3,311 | 3,282 | 3,282 | 3,313 | 3,281 | 655,800 |
| August 25, 2025 | 3,327 | 3,323 | 3,323 | 3,340 | 3,275 | 691,200 |
| August 22, 2025 | 3,350 | 3,327 | 3,327 | 3,359 | 3,313 | 505,500 |
| August 21, 2025 | 3,310 | 3,351 | 3,351 | 3,359 | 3,297 | 593,100 |
| August 20, 2025 | 3,338 | 3,316 | 3,316 | 3,365 | 3,308 | 752,100 |
| August 19, 2025 | 3,361 | 3,377 | 3,377 | 3,397 | 3,324 | 901,800 |
| August 18, 2025 | 3,283 | 3,357 | 3,357 | 3,366 | 3,282 | 847,500 |
| August 15, 2025 | 3,273 | 3,299 | 3,299 | 3,309 | 3,244 | 889,200 |
| August 14, 2025 | 3,338 | 3,291 | 3,291 | 3,344 | 3,266 | 845,800 |
| August 13, 2025 | 3,348 | 3,344 | 3,344 | 3,388 | 3,311 | 847,100 |
| August 12, 2025 | 3,303 | 3,358 | 3,358 | 3,398 | 3,302 | 1.06M |
| August 08, 2025 | 3,329 | 3,312 | 3,312 | 3,354 | 3,294 | 919,700 |
| August 07, 2025 | 3,378 | 3,336 | 3,336 | 3,407 | 3,318 | 854,600 |
| August 06, 2025 | 3,406 | 3,380 | 3,380 | 3,426 | 3,362 | 1.11M |
| August 05, 2025 | 3,500 | 3,439 | 3,439 | 3,543 | 3,439 | 1.42M |
| August 04, 2025 | 3,527 | 3,493 | 3,493 | 3,548 | 3,448 | 1.48M |
| August 01, 2025 | 3,595 | 3,589 | 3,589 | 3,630 | 3,514 | 1.59M |
| July 31, 2025 | 3,600 | 3,563 | 3,563 | 3,607 | 3,562 | 1.02M |
| July 30, 2025 | 3,633 | 3,570 | 3,570 | 3,648 | 3,534 | 1.44M |
| July 29, 2025 | 3,667 | 3,614 | 3,614 | 3,669 | 3,569 | 1.61M |
| July 28, 2025 | 3,718 | 3,661 | 3,661 | 3,718 | 3,632 | 1.17M |
| July 25, 2025 | 3,713 | 3,690 | 3,690 | 3,726 | 3,659 | 1.68M |
| July 24, 2025 | 3,789 | 3,703 | 3,703 | 3,789 | 3,640 | 2.37M |
| July 23, 2025 | 3,891 | 3,794 | 3,794 | 3,898 | 3,730 | 2.82M |
| July 22, 2025 | 3,847 | 3,864 | 3,864 | 3,911 | 3,774 | 2.87M |