2,996.00
-64(-2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,035 | 2,996 | 2,996 | 3,045 | 2,976 | 226,900 |
| October 16, 2025 | 3,120 | 3,060 | 3,060 | 3,135 | 3,060 | 131,700 |
| October 15, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,070 | 173,800 |
| October 14, 2025 | 3,100 | 3,085 | 3,085 | 3,135 | 3,070 | 277,300 |
| October 10, 2025 | 3,185 | 3,145 | 3,145 | 3,190 | 3,120 | 271,100 |
| October 09, 2025 | 3,180 | 3,215 | 3,215 | 3,225 | 3,175 | 209,900 |
| October 08, 2025 | 3,250 | 3,180 | 3,180 | 3,290 | 3,170 | 239,900 |
| October 07, 2025 | 3,250 | 3,250 | 3,250 | 3,265 | 3,180 | 252,400 |
| October 06, 2025 | 3,235 | 3,230 | 3,230 | 3,245 | 3,190 | 223,300 |
| October 03, 2025 | 3,190 | 3,175 | 3,175 | 3,250 | 3,170 | 245,800 |
| October 02, 2025 | 3,250 | 3,190 | 3,190 | 3,265 | 3,175 | 219,000 |
| October 01, 2025 | 3,350 | 3,265 | 3,265 | 3,385 | 3,250 | 275,600 |
| September 30, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,350 | 181,100 |
| September 29, 2025 | 3,485 | 3,425 | 3,425 | 3,500 | 3,405 | 180,400 |
| September 26, 2025 | 3,490 | 3,460 | 3,460 | 3,515 | 3,440 | 240,600 |
| September 25, 2025 | 3,500 | 3,490 | 3,490 | 3,530 | 3,435 | 237,300 |
| September 24, 2025 | 3,580 | 3,520 | 3,520 | 3,620 | 3,505 | 395,000 |
| September 22, 2025 | 3,470 | 3,440 | 3,440 | 3,495 | 3,440 | 177,800 |
| September 19, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,385 | 260,600 |
| September 18, 2025 | 3,400 | 3,415 | 3,415 | 3,430 | 3,390 | 188,300 |
| September 17, 2025 | 3,450 | 3,405 | 3,405 | 3,475 | 3,385 | 276,900 |
| September 16, 2025 | 3,550 | 3,455 | 3,455 | 3,550 | 3,425 | 365,900 |
| September 12, 2025 | 3,620 | 3,550 | 3,550 | 3,650 | 3,530 | 310,300 |
| September 11, 2025 | 3,715 | 3,660 | 3,660 | 3,735 | 3,635 | 201,900 |
| September 10, 2025 | 3,640 | 3,710 | 3,710 | 3,745 | 3,630 | 203,400 |
| September 09, 2025 | 3,630 | 3,610 | 3,610 | 3,685 | 3,600 | 177,500 |
| September 08, 2025 | 3,630 | 3,610 | 3,610 | 3,640 | 3,570 | 187,400 |
| September 05, 2025 | 3,570 | 3,560 | 3,560 | 3,570 | 3,515 | 193,600 |
| September 04, 2025 | 3,600 | 3,575 | 3,575 | 3,615 | 3,560 | 143,800 |
| September 03, 2025 | 3,640 | 3,595 | 3,595 | 3,655 | 3,585 | 236,000 |
| September 02, 2025 | 3,755 | 3,640 | 3,640 | 3,770 | 3,620 | 334,100 |
| September 01, 2025 | 3,800 | 3,765 | 3,765 | 3,875 | 3,765 | 208,900 |
| August 29, 2025 | 3,815 | 3,825 | 3,825 | 3,865 | 3,815 | 117,800 |
| August 28, 2025 | 3,850 | 3,830 | 3,830 | 3,860 | 3,800 | 146,400 |
| August 27, 2025 | 3,990 | 3,850 | 3,850 | 3,990 | 3,795 | 495,400 |
| August 26, 2025 | 4,070 | 3,985 | 3,985 | 4,090 | 3,975 | 176,400 |
| August 25, 2025 | 4,125 | 4,085 | 4,085 | 4,150 | 4,075 | 188,300 |
| August 22, 2025 | 4,100 | 4,115 | 4,115 | 4,135 | 4,040 | 174,200 |
| August 21, 2025 | 4,050 | 4,075 | 4,075 | 4,095 | 4,030 | 132,200 |
| August 20, 2025 | 4,110 | 4,055 | 4,055 | 4,115 | 4,005 | 217,900 |
| August 19, 2025 | 4,135 | 4,150 | 4,150 | 4,160 | 4,065 | 303,800 |
| August 18, 2025 | 3,980 | 4,095 | 4,080 | 4,160 | 3,960 | 484,200 |
| August 15, 2025 | 3,940 | 3,960 | 3,960 | 3,995 | 3,910 | 255,200 |
| August 14, 2025 | 3,900 | 3,935 | 3,935 | 3,965 | 3,850 | 321,600 |
| August 13, 2025 | 3,885 | 3,945 | 3,945 | 3,955 | 3,855 | 361,400 |
| August 12, 2025 | 4,020 | 3,925 | 3,925 | 4,085 | 3,900 | 609,000 |
| August 08, 2025 | 4,125 | 3,985 | 3,985 | 4,125 | 3,985 | 400,100 |
| August 07, 2025 | 4,050 | 4,125 | 4,125 | 4,130 | 4,050 | 286,800 |
| August 06, 2025 | 4,055 | 4,025 | 4,025 | 4,080 | 4,000 | 176,900 |
| August 05, 2025 | 4,100 | 4,055 | 4,055 | 4,125 | 4,040 | 297,400 |
| August 04, 2025 | 3,945 | 4,055 | 4,055 | 4,070 | 3,940 | 186,800 |
| August 01, 2025 | 4,025 | 4,045 | 4,045 | 4,050 | 3,980 | 201,300 |
| July 31, 2025 | 3,970 | 4,045 | 4,045 | 4,060 | 3,925 | 278,700 |
| July 30, 2025 | 3,920 | 3,940 | 3,940 | 3,950 | 3,900 | 178,100 |
| July 29, 2025 | 3,890 | 3,920 | 3,920 | 3,945 | 3,870 | 220,900 |
| July 28, 2025 | 4,050 | 3,890 | 3,890 | 4,050 | 3,850 | 346,200 |
| July 25, 2025 | 4,010 | 4,035 | 4,035 | 4,070 | 3,975 | 445,600 |
| July 24, 2025 | 3,880 | 3,950 | 3,950 | 4,000 | 3,835 | 318,300 |
| July 23, 2025 | 3,910 | 3,870 | 3,870 | 3,925 | 3,810 | 276,300 |
| July 22, 2025 | 3,910 | 3,910 | 3,910 | 3,980 | 3,865 | 234,700 |