2,976.00
-27(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,998 | 2,976 | 2,976 | 3,004 | 2,972 | 863,600 |
| October 16, 2025 | 3,016 | 3,003 | 3,003 | 3,031 | 2,989.5 | 759,300 |
| October 15, 2025 | 2,983 | 2,990.5 | 2,990.5 | 3,010 | 2,976.5 | 870,900 |
| October 14, 2025 | 2,990 | 2,970.5 | 2,970.5 | 3,000 | 2,940.5 | 1.12M |
| October 10, 2025 | 3,047 | 2,989 | 2,989 | 3,053 | 2,979 | 1.02M |
| October 09, 2025 | 3,061 | 3,058 | 3,058 | 3,071 | 3,029 | 952,700 |
| October 08, 2025 | 3,080 | 3,067 | 3,067 | 3,111 | 3,062 | 863,600 |
| October 07, 2025 | 3,074 | 3,101 | 3,101 | 3,109 | 3,055 | 536,700 |
| October 06, 2025 | 3,085 | 3,073 | 3,073 | 3,085 | 3,035 | 975,300 |
| October 03, 2025 | 3,034 | 3,041 | 3,041 | 3,047 | 3,004 | 697,500 |
| October 02, 2025 | 2,995.5 | 2,998 | 2,998 | 3,020 | 2,983 | 1.34M |
| October 01, 2025 | 3,067 | 3,008 | 3,008 | 3,086 | 2,985 | 1.19M |
| September 30, 2025 | 3,062 | 3,088 | 3,088 | 3,112 | 3,062 | 1.42M |
| September 29, 2025 | 3,105 | 3,062 | 3,062 | 3,109 | 3,060 | 974,000 |
| September 26, 2025 | 3,119 | 3,117 | 3,117 | 3,152 | 3,102 | 1.28M |
| September 25, 2025 | 3,147 | 3,152 | 3,152 | 3,153 | 3,120 | 1.17M |
| September 24, 2025 | 3,143 | 3,134 | 3,134 | 3,163 | 3,121 | 1.05M |
| September 22, 2025 | 3,111 | 3,145 | 3,145 | 3,169 | 3,110 | 799,300 |
| September 19, 2025 | 3,160 | 3,127 | 3,127 | 3,192 | 3,124 | 1.43M |
| September 18, 2025 | 3,152 | 3,183 | 3,183 | 3,195 | 3,147 | 878,300 |
| September 17, 2025 | 3,180 | 3,136 | 3,136 | 3,185 | 3,129 | 1.01M |
| September 16, 2025 | 3,177 | 3,185 | 3,185 | 3,203 | 3,172 | 1.18M |
| September 12, 2025 | 3,195 | 3,188 | 3,188 | 3,207 | 3,176 | 1.38M |
| September 11, 2025 | 3,091 | 3,172 | 3,172 | 3,181 | 3,075 | 1.28M |
| September 10, 2025 | 3,091 | 3,135 | 3,135 | 3,137 | 3,087 | 718,200 |
| September 09, 2025 | 3,100 | 3,086 | 3,086 | 3,123 | 3,086 | 917,000 |
| September 08, 2025 | 3,070 | 3,100 | 3,100 | 3,107 | 3,067 | 964,900 |
| September 05, 2025 | 3,053 | 3,045 | 3,045 | 3,064 | 3,029 | 866,300 |
| September 04, 2025 | 3,026 | 3,062 | 3,062 | 3,062 | 3,006 | 1.02M |
| September 03, 2025 | 2,999 | 2,996.5 | 2,996.5 | 3,027 | 2,989 | 1.12M |
| September 02, 2025 | 2,999 | 3,000 | 3,000 | 3,018 | 2,987.5 | 682,400 |
| September 01, 2025 | 3,032 | 3,002 | 3,002 | 3,054 | 2,996 | 609,400 |
| August 29, 2025 | 3,028 | 3,032 | 3,032 | 3,040 | 3,008 | 1.3M |
| August 28, 2025 | 3,009 | 3,028 | 3,028 | 3,040 | 2,998 | 970,700 |
| August 27, 2025 | 2,986 | 3,028 | 3,028 | 3,035 | 2,982.5 | 1.19M |
| August 26, 2025 | 3,038 | 2,999 | 2,999 | 3,059 | 2,999 | 2.28M |
| August 25, 2025 | 3,123 | 3,059 | 3,059 | 3,123 | 3,059 | 836,900 |
| August 22, 2025 | 3,100 | 3,123 | 3,123 | 3,137 | 3,093 | 546,600 |
| August 21, 2025 | 3,127 | 3,114 | 3,114 | 3,141 | 3,093 | 798,200 |
| August 20, 2025 | 3,125 | 3,119 | 3,119 | 3,136 | 3,091 | 1.04M |
| August 19, 2025 | 3,122 | 3,116 | 3,116 | 3,127 | 3,087 | 729,300 |
| August 18, 2025 | 3,100 | 3,122 | 3,122 | 3,149 | 3,093 | 830,900 |
| August 15, 2025 | 3,100 | 3,076 | 3,076 | 3,106 | 3,061 | 1.01M |
| August 14, 2025 | 3,132 | 3,113 | 3,113 | 3,138 | 3,101 | 739,100 |
| August 13, 2025 | 3,148 | 3,151 | 3,151 | 3,177 | 3,136 | 976,100 |
| August 12, 2025 | 3,100 | 3,148 | 3,148 | 3,163 | 3,100 | 1.08M |
| August 08, 2025 | 3,149 | 3,120 | 3,120 | 3,186 | 3,116 | 1.05M |
| August 07, 2025 | 3,136 | 3,149 | 3,149 | 3,171 | 3,120 | 1.44M |
| August 06, 2025 | 3,172 | 3,139 | 3,139 | 3,193 | 3,139 | 1.4M |
| August 05, 2025 | 3,270 | 3,204 | 3,204 | 3,316 | 3,204 | 1.63M |
| August 04, 2025 | 3,199 | 3,255 | 3,255 | 3,296 | 3,160 | 4.46M |
| August 01, 2025 | 2,894.5 | 2,903 | 2,903 | 2,948 | 2,874 | 1.24M |
| July 31, 2025 | 2,852.5 | 2,867.5 | 2,867.5 | 2,892 | 2,852 | 806,000 |
| July 30, 2025 | 2,859 | 2,863.5 | 2,863.5 | 2,871 | 2,849 | 1.02M |
| July 29, 2025 | 2,860 | 2,860.5 | 2,860.5 | 2,871.5 | 2,850.5 | 610,200 |
| July 28, 2025 | 2,869 | 2,870.5 | 2,870.5 | 2,896 | 2,860.5 | 798,800 |
| July 25, 2025 | 2,867.5 | 2,880 | 2,880 | 2,891.5 | 2,859.5 | 659,300 |
| July 24, 2025 | 2,862.5 | 2,867.5 | 2,867.5 | 2,886.5 | 2,848 | 994,700 |
| July 23, 2025 | 2,832 | 2,849 | 2,849 | 2,859.5 | 2,815 | 1.09M |
| July 22, 2025 | 2,856 | 2,829.5 | 2,829.5 | 2,878 | 2,829 | 709,700 |