3,444.00
-39(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,473 | 3,444 | 3,444 | 3,501 | 3,444 | 490,900 |
| October 16, 2025 | 3,507 | 3,483 | 3,483 | 3,529 | 3,468 | 426,100 |
| October 15, 2025 | 3,454 | 3,507 | 3,507 | 3,507 | 3,440 | 379,900 |
| October 14, 2025 | 3,462 | 3,433 | 3,433 | 3,520 | 3,410 | 610,400 |
| October 10, 2025 | 3,630 | 3,486 | 3,486 | 3,630 | 3,486 | 615,500 |
| October 09, 2025 | 3,550 | 3,666 | 3,666 | 3,671 | 3,545 | 624,700 |
| October 08, 2025 | 3,558 | 3,580 | 3,580 | 3,598 | 3,556 | 440,600 |
| October 07, 2025 | 3,552 | 3,533 | 3,533 | 3,587 | 3,530 | 373,500 |
| October 06, 2025 | 3,567 | 3,536 | 3,536 | 3,567 | 3,503 | 483,800 |
| October 03, 2025 | 3,451 | 3,452 | 3,452 | 3,498 | 3,439 | 556,200 |
| October 02, 2025 | 3,468 | 3,498 | 3,498 | 3,513 | 3,465 | 527,300 |
| October 01, 2025 | 3,511 | 3,486 | 3,486 | 3,538 | 3,466 | 722,500 |
| September 30, 2025 | 3,585 | 3,581 | 3,581 | 3,601 | 3,500 | 968,500 |
| September 29, 2025 | 3,608 | 3,555 | 3,555 | 3,633 | 3,550 | 1.75M |
| September 26, 2025 | 3,684.5 | 3,678.5 | 3,528.5 | 3,725 | 3,657 | 1.87M |
| September 25, 2025 | 3,698 | 3,684.5 | 3,534.25 | 3,707.5 | 3,665.5 | 1.27M |
| September 24, 2025 | 3,664 | 3,641.5 | 3,493 | 3,675 | 3,632.5 | 1.31M |
| September 22, 2025 | 3,597.5 | 3,630 | 3,481.97 | 3,655.5 | 3,593.5 | 1.25M |
| September 19, 2025 | 3,629.5 | 3,600 | 3,453.19 | 3,658 | 3,596.5 | 1.62M |
| September 18, 2025 | 3,661.5 | 3,645.5 | 3,496.84 | 3,671 | 3,625 | 1.03M |
| September 17, 2025 | 3,690 | 3,671.5 | 3,521.78 | 3,690 | 3,641 | 1.01M |
| September 16, 2025 | 3,623 | 3,692.5 | 3,541.92 | 3,695 | 3,619 | 1.35M |
| September 12, 2025 | 3,594 | 3,596 | 3,449.36 | 3,611 | 3,585.5 | 731,200 |
| September 11, 2025 | 3,599 | 3,594 | 3,447.44 | 3,613 | 3,585.5 | 738,800 |
| September 10, 2025 | 3,597 | 3,582.5 | 3,436.41 | 3,612.5 | 3,575.5 | 973,200 |
| September 09, 2025 | 3,628 | 3,597 | 3,450.31 | 3,639.5 | 3,586.5 | 1.31M |
| September 08, 2025 | 3,606 | 3,648.5 | 3,499.71 | 3,649.5 | 3,582.5 | 1.07M |
| September 05, 2025 | 3,602.5 | 3,606 | 3,458.95 | 3,617 | 3,586.5 | 923,200 |
| September 04, 2025 | 3,592.5 | 3,612.5 | 3,465.18 | 3,637 | 3,592.5 | 1.06M |
| September 03, 2025 | 3,634 | 3,592 | 3,445.52 | 3,645 | 3,588.5 | 976,000 |
| September 02, 2025 | 3,600 | 3,633.5 | 3,485.33 | 3,653.5 | 3,600 | 948,400 |
| September 01, 2025 | 3,553 | 3,588.5 | 3,442.16 | 3,596.5 | 3,541.5 | 1.19M |
| August 29, 2025 | 3,635.5 | 3,567.5 | 3,422.02 | 3,639.5 | 3,565.5 | 990,400 |
| August 28, 2025 | 3,585 | 3,635.5 | 3,487.24 | 3,647 | 3,571 | 666,800 |
| August 27, 2025 | 3,515 | 3,565 | 3,419.62 | 3,567.5 | 3,506.5 | 462,200 |
| August 26, 2025 | 3,555 | 3,526.5 | 3,382.69 | 3,567.5 | 3,524 | 505,800 |
| August 25, 2025 | 3,632.5 | 3,561.5 | 3,416.26 | 3,652.5 | 3,561.5 | 457,400 |
| August 22, 2025 | 3,551.5 | 3,572 | 3,426.33 | 3,589.5 | 3,550 | 458,400 |
| August 21, 2025 | 3,552.5 | 3,551.5 | 3,406.67 | 3,560 | 3,520 | 480,000 |
| August 20, 2025 | 3,520.5 | 3,552.5 | 3,407.63 | 3,599 | 3,513.5 | 689,600 |
| August 19, 2025 | 3,526 | 3,531 | 3,387.01 | 3,543.5 | 3,503.5 | 520,200 |
| August 18, 2025 | 3,544.5 | 3,516.5 | 3,373.1 | 3,547.5 | 3,515 | 561,400 |
| August 15, 2025 | 3,475.5 | 3,545 | 3,400.43 | 3,551 | 3,468 | 994,000 |
| August 14, 2025 | 3,520 | 3,486 | 3,343.84 | 3,548 | 3,486 | 914,000 |
| August 13, 2025 | 3,499 | 3,546.5 | 3,401.87 | 3,581.5 | 3,485 | 963,800 |
| August 12, 2025 | 3,503 | 3,469.5 | 3,328.01 | 3,511.5 | 3,441 | 1.11M |
| August 08, 2025 | 3,360 | 3,479 | 3,337.13 | 3,480 | 3,333 | 1.01M |
| August 07, 2025 | 3,414 | 3,427 | 3,287.25 | 3,445 | 3,393.5 | 638,400 |
| August 06, 2025 | 3,364 | 3,417 | 3,277.65 | 3,428.5 | 3,360 | 833,800 |
| August 05, 2025 | 3,349.5 | 3,351 | 3,214.35 | 3,362 | 3,315.5 | 378,400 |
| August 04, 2025 | 3,300 | 3,322.5 | 3,187.01 | 3,324.5 | 3,293.5 | 518,000 |
| August 01, 2025 | 3,342 | 3,382.5 | 3,244.56 | 3,406 | 3,342 | 518,400 |
| July 31, 2025 | 3,327.5 | 3,358.5 | 3,221.54 | 3,362.5 | 3,327.5 | 502,800 |
| July 30, 2025 | 3,313.5 | 3,336.5 | 3,200.44 | 3,348.5 | 3,300 | 556,200 |
| July 29, 2025 | 3,278 | 3,284 | 3,150.08 | 3,293.5 | 3,275 | 320,800 |
| July 28, 2025 | 3,284 | 3,275 | 3,141.45 | 3,290.5 | 3,256.5 | 378,600 |
| July 25, 2025 | 3,300 | 3,279.5 | 3,145.76 | 3,305 | 3,268 | 474,200 |
| July 24, 2025 | 3,294.5 | 3,292 | 3,157.75 | 3,314 | 3,286 | 617,400 |
| July 23, 2025 | 3,250 | 3,271.5 | 3,138.09 | 3,313.5 | 3,247.5 | 1.17M |
| July 22, 2025 | 3,159 | 3,166.5 | 3,037.37 | 3,185 | 3,137 | 497,800 |