3,460.00
-35(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,435 | 3,460 | 3,460 | 3,525 | 3,390 | 72,200 |
| October 16, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,445 | 41,500 |
| October 15, 2025 | 3,355 | 3,405 | 3,405 | 3,435 | 3,350 | 29,000 |
| October 14, 2025 | 3,370 | 3,335 | 3,335 | 3,425 | 3,320 | 80,100 |
| October 10, 2025 | 3,585 | 3,440 | 3,440 | 3,585 | 3,380 | 127,600 |
| October 09, 2025 | 3,720 | 3,630 | 3,630 | 3,725 | 3,595 | 61,400 |
| October 08, 2025 | 3,520 | 3,680 | 3,680 | 3,705 | 3,515 | 114,700 |
| October 07, 2025 | 3,710 | 3,520 | 3,520 | 3,720 | 3,485 | 165,800 |
| October 06, 2025 | 3,580 | 3,695 | 3,695 | 3,820 | 3,485 | 264,700 |
| October 03, 2025 | 3,290 | 3,310 | 3,310 | 3,360 | 3,275 | 34,500 |
| October 02, 2025 | 3,295 | 3,275 | 3,275 | 3,320 | 3,275 | 31,200 |
| October 01, 2025 | 3,320 | 3,295 | 3,295 | 3,320 | 3,240 | 58,400 |
| September 30, 2025 | 3,435 | 3,335 | 3,335 | 3,435 | 3,325 | 55,500 |
| September 29, 2025 | 3,525 | 3,420 | 3,420 | 3,525 | 3,310 | 89,900 |
| September 26, 2025 | 3,480 | 3,460 | 3,417.5 | 3,505 | 3,440 | 108,800 |
| September 25, 2025 | 3,500 | 3,430 | 3,387.87 | 3,510 | 3,430 | 73,600 |
| September 24, 2025 | 3,425 | 3,490 | 3,447.13 | 3,510 | 3,370 | 164,400 |
| September 22, 2025 | 3,430 | 3,400 | 3,358.24 | 3,465 | 3,400 | 118,800 |
| September 19, 2025 | 3,450 | 3,400 | 3,358.24 | 3,455 | 3,375 | 115,200 |
| September 18, 2025 | 3,415 | 3,420 | 3,377.99 | 3,435 | 3,390 | 72,400 |
| September 17, 2025 | 3,490 | 3,405 | 3,363.18 | 3,490 | 3,405 | 94,000 |
| September 16, 2025 | 3,495 | 3,475 | 3,432.32 | 3,510 | 3,460 | 84,800 |
| September 12, 2025 | 3,530 | 3,495 | 3,452.07 | 3,530 | 3,485 | 84,400 |
| September 11, 2025 | 3,550 | 3,500 | 3,457.01 | 3,550 | 3,495 | 75,600 |
| September 10, 2025 | 3,560 | 3,525 | 3,481.7 | 3,565 | 3,480 | 94,000 |
| September 09, 2025 | 3,615 | 3,565 | 3,521.21 | 3,685 | 3,530 | 198,400 |
| September 08, 2025 | 3,545 | 3,540 | 3,496.52 | 3,560 | 3,485 | 154,400 |
| September 05, 2025 | 3,525 | 3,475 | 3,432.32 | 3,550 | 3,440 | 213,600 |
| September 04, 2025 | 3,530 | 3,515 | 3,471.83 | 3,670 | 3,490 | 181,600 |
| September 03, 2025 | 3,565 | 3,480 | 3,437.26 | 3,565 | 3,460 | 158,400 |
| September 02, 2025 | 3,630 | 3,585 | 3,540.97 | 3,655 | 3,555 | 106,400 |
| September 01, 2025 | 3,650 | 3,610 | 3,565.66 | 3,700 | 3,595 | 97,600 |
| August 29, 2025 | 3,655 | 3,675 | 3,629.86 | 3,725 | 3,655 | 83,600 |
| August 28, 2025 | 3,765 | 3,695 | 3,695 | 3,780 | 3,665 | 108,800 |
| August 27, 2025 | 3,890 | 3,815 | 3,815 | 3,890 | 3,800 | 59,200 |
| August 26, 2025 | 3,940 | 3,895 | 3,895 | 3,960 | 3,885 | 36,800 |
| August 25, 2025 | 4,010 | 3,955 | 3,955 | 4,015 | 3,945 | 33,200 |
| August 22, 2025 | 4,005 | 3,970 | 3,970 | 4,035 | 3,945 | 43,200 |
| August 21, 2025 | 3,990 | 4,005 | 4,005 | 4,055 | 3,960 | 44,400 |
| August 20, 2025 | 4,105 | 3,995 | 3,995 | 4,105 | 3,940 | 96,800 |
| August 19, 2025 | 4,150 | 4,125 | 4,125 | 4,300 | 4,105 | 111,200 |
| August 18, 2025 | 4,005 | 4,095 | 4,095 | 4,120 | 3,990 | 80,800 |
| August 15, 2025 | 4,020 | 3,990 | 3,990 | 4,085 | 3,990 | 60,800 |
| August 14, 2025 | 4,115 | 4,045 | 4,045 | 4,120 | 3,985 | 89,200 |
| August 13, 2025 | 4,090 | 4,110 | 4,110 | 4,110 | 4,045 | 51,600 |
| August 12, 2025 | 4,010 | 4,070 | 4,070 | 4,125 | 4,000 | 70,000 |
| August 08, 2025 | 4,050 | 4,025 | 4,025 | 4,075 | 4,000 | 52,400 |
| August 07, 2025 | 4,035 | 4,090 | 4,090 | 4,180 | 4,015 | 111,200 |
| August 06, 2025 | 3,945 | 4,000 | 4,000 | 4,000 | 3,875 | 91,600 |
| August 05, 2025 | 3,915 | 3,965 | 3,965 | 3,995 | 3,830 | 142,600 |
| August 04, 2025 | 3,670 | 3,860 | 3,860 | 3,950 | 3,655 | 217,200 |
| August 01, 2025 | 3,520 | 3,745 | 3,745 | 3,765 | 3,360 | 511,200 |
| July 31, 2025 | 3,370 | 3,380 | 3,380 | 3,415 | 3,315 | 84,400 |
| July 30, 2025 | 3,300 | 3,370 | 3,370 | 3,415 | 3,260 | 66,600 |
| July 29, 2025 | 3,365 | 3,315 | 3,315 | 3,375 | 3,305 | 77,000 |
| July 28, 2025 | 3,435 | 3,345 | 3,345 | 3,435 | 3,340 | 63,400 |
| July 25, 2025 | 3,465 | 3,440 | 3,440 | 3,495 | 3,415 | 48,800 |
| July 24, 2025 | 3,380 | 3,460 | 3,460 | 3,470 | 3,370 | 66,000 |
| July 23, 2025 | 3,390 | 3,355 | 3,355 | 3,420 | 3,330 | 69,400 |
| July 22, 2025 | 3,345 | 3,380 | 3,380 | 3,405 | 3,320 | 60,400 |