3,030.00
-20(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 2,994 | 12,200 |
| October 16, 2025 | 3,035 | 3,050 | 3,050 | 3,085 | 3,035 | 5,400 |
| October 15, 2025 | 2,981 | 3,050 | 3,050 | 3,050 | 2,981 | 16,600 |
| October 14, 2025 | 2,992 | 2,985 | 2,985 | 3,020 | 2,981 | 16,000 |
| October 10, 2025 | 3,055 | 3,025 | 3,025 | 3,070 | 3,010 | 8,000 |
| October 09, 2025 | 3,080 | 3,065 | 3,065 | 3,080 | 3,060 | 4,500 |
| October 08, 2025 | 3,080 | 3,070 | 3,070 | 3,080 | 3,055 | 5,600 |
| October 07, 2025 | 3,070 | 3,080 | 3,080 | 3,095 | 3,065 | 6,300 |
| October 06, 2025 | 3,060 | 3,075 | 3,075 | 3,080 | 3,040 | 17,400 |
| October 03, 2025 | 2,995 | 3,010 | 3,010 | 3,045 | 2,995 | 14,700 |
| October 02, 2025 | 3,045 | 2,997 | 2,997 | 3,045 | 2,990 | 12,400 |
| October 01, 2025 | 3,090 | 3,040 | 3,040 | 3,090 | 3,020 | 12,100 |
| September 30, 2025 | 3,165 | 3,090 | 3,090 | 3,165 | 3,090 | 17,100 |
| September 29, 2025 | 3,190 | 3,160 | 3,160 | 3,190 | 3,160 | 7,800 |
| September 26, 2025 | 3,260 | 3,260 | 3,197 | 3,260 | 3,225 | 9,600 |
| September 25, 2025 | 3,240 | 3,245 | 3,182.29 | 3,275 | 3,215 | 8,900 |
| September 24, 2025 | 3,245 | 3,220 | 3,157.77 | 3,245 | 3,185 | 12,800 |
| September 22, 2025 | 3,330 | 3,280 | 3,280 | 3,390 | 3,255 | 24,800 |
| September 19, 2025 | 3,150 | 3,330 | 3,330 | 3,330 | 3,150 | 62,700 |
| September 18, 2025 | 3,165 | 3,145 | 3,145 | 3,165 | 3,135 | 12,100 |
| September 17, 2025 | 3,085 | 3,190 | 3,190 | 3,190 | 3,080 | 34,200 |
| September 16, 2025 | 3,085 | 3,080 | 3,080 | 3,115 | 3,080 | 34,200 |
| September 12, 2025 | 3,095 | 3,085 | 3,085 | 3,095 | 3,080 | 9,100 |
| September 11, 2025 | 3,115 | 3,100 | 3,100 | 3,115 | 3,085 | 8,000 |
| September 10, 2025 | 3,120 | 3,100 | 3,100 | 3,130 | 3,090 | 6,400 |
| September 09, 2025 | 3,115 | 3,120 | 3,120 | 3,135 | 3,090 | 8,900 |
| September 08, 2025 | 3,095 | 3,110 | 3,110 | 3,110 | 3,075 | 5,600 |
| September 05, 2025 | 3,100 | 3,080 | 3,080 | 3,120 | 3,080 | 10,400 |
| September 04, 2025 | 3,080 | 3,100 | 3,100 | 3,110 | 3,080 | 9,200 |
| September 03, 2025 | 3,100 | 3,095 | 3,095 | 3,125 | 3,080 | 18,000 |
| September 02, 2025 | 3,085 | 3,100 | 3,100 | 3,115 | 3,085 | 3,400 |
| September 01, 2025 | 3,065 | 3,070 | 3,070 | 3,085 | 3,055 | 3,400 |
| August 29, 2025 | 3,115 | 3,080 | 3,080 | 3,115 | 3,080 | 8,000 |
| August 28, 2025 | 3,105 | 3,085 | 3,085 | 3,105 | 3,085 | 4,600 |
| August 27, 2025 | 3,095 | 3,080 | 3,080 | 3,095 | 3,065 | 4,900 |
| August 26, 2025 | 3,110 | 3,095 | 3,095 | 3,135 | 3,095 | 6,000 |
| August 25, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,110 | 4,800 |
| August 22, 2025 | 3,135 | 3,120 | 3,120 | 3,135 | 3,110 | 16,000 |
| August 21, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,120 | 3,600 |
| August 20, 2025 | 3,145 | 3,140 | 3,140 | 3,150 | 3,130 | 4,100 |
| August 19, 2025 | 3,125 | 3,140 | 3,140 | 3,140 | 3,125 | 4,800 |
| August 18, 2025 | 3,125 | 3,125 | 3,125 | 3,155 | 3,120 | 9,200 |
| August 15, 2025 | 3,115 | 3,140 | 3,140 | 3,140 | 3,110 | 6,900 |
| August 14, 2025 | 3,125 | 3,120 | 3,120 | 3,135 | 3,100 | 7,500 |
| August 13, 2025 | 3,145 | 3,125 | 3,125 | 3,145 | 3,105 | 7,000 |
| August 12, 2025 | 3,205 | 3,145 | 3,145 | 3,210 | 3,140 | 14,900 |
| August 08, 2025 | 3,230 | 3,205 | 3,205 | 3,230 | 3,185 | 9,800 |
| August 07, 2025 | 3,210 | 3,230 | 3,230 | 3,230 | 3,195 | 3,800 |
| August 06, 2025 | 3,225 | 3,210 | 3,210 | 3,225 | 3,190 | 4,000 |
| August 05, 2025 | 3,165 | 3,195 | 3,195 | 3,225 | 3,165 | 3,300 |
| August 04, 2025 | 3,190 | 3,165 | 3,165 | 3,190 | 3,145 | 6,300 |
| August 01, 2025 | 3,160 | 3,200 | 3,200 | 3,240 | 3,150 | 14,700 |
| July 31, 2025 | 3,195 | 3,135 | 3,135 | 3,195 | 3,125 | 14,300 |
| July 30, 2025 | 3,125 | 3,140 | 3,140 | 3,170 | 3,125 | 12,300 |
| July 29, 2025 | 3,170 | 3,150 | 3,150 | 3,175 | 3,135 | 6,700 |
| July 28, 2025 | 3,100 | 3,170 | 3,170 | 3,205 | 3,055 | 25,200 |
| July 25, 2025 | 3,210 | 3,170 | 3,170 | 3,210 | 3,135 | 11,800 |
| July 24, 2025 | 3,230 | 3,210 | 3,210 | 3,230 | 3,205 | 7,800 |
| July 23, 2025 | 3,230 | 3,220 | 3,220 | 3,240 | 3,195 | 13,400 |
| July 22, 2025 | 3,195 | 3,210 | 3,210 | 3,220 | 3,160 | 9,200 |