3,105.00
-85(-2.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,140 | 3,105 | 3,105 | 3,175 | 3,100 | 106,800 |
| October 23, 2025 | 3,215 | 3,190 | 3,190 | 3,230 | 3,145 | 106,300 |
| October 22, 2025 | 3,205 | 3,245 | 3,245 | 3,250 | 3,170 | 127,100 |
| October 21, 2025 | 3,145 | 3,180 | 3,180 | 3,205 | 3,140 | 88,900 |
| October 20, 2025 | 3,080 | 3,145 | 3,145 | 3,180 | 3,060 | 156,500 |
| October 17, 2025 | 3,040 | 3,035 | 3,035 | 3,060 | 3,025 | 109,900 |
| October 16, 2025 | 3,000 | 3,030 | 3,030 | 3,080 | 3,000 | 141,600 |
| October 15, 2025 | 2,907 | 2,950 | 2,950 | 2,984 | 2,907 | 155,400 |
| October 14, 2025 | 2,900 | 2,934 | 2,934 | 2,968 | 2,877 | 212,600 |
| October 10, 2025 | 2,985 | 3,020 | 3,020 | 3,035 | 2,984 | 132,600 |
| October 09, 2025 | 3,035 | 2,996 | 2,996 | 3,095 | 2,986 | 138,500 |
| October 08, 2025 | 3,035 | 3,075 | 3,075 | 3,090 | 3,015 | 105,400 |
| October 07, 2025 | 3,070 | 3,035 | 3,035 | 3,070 | 3,005 | 118,400 |
| October 06, 2025 | 3,100 | 3,040 | 3,040 | 3,110 | 3,030 | 147,200 |
| October 03, 2025 | 3,050 | 3,045 | 3,045 | 3,100 | 3,025 | 94,800 |
| October 02, 2025 | 3,115 | 3,045 | 3,045 | 3,160 | 3,030 | 150,900 |
| October 01, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,030 | 142,600 |
| September 30, 2025 | 3,230 | 3,140 | 3,140 | 3,230 | 3,140 | 126,300 |
| September 29, 2025 | 3,340 | 3,230 | 3,230 | 3,370 | 3,225 | 160,300 |
| September 26, 2025 | 3,240 | 3,310 | 3,310 | 3,380 | 3,220 | 234,200 |
| September 25, 2025 | 3,260 | 3,235 | 3,235 | 3,300 | 3,220 | 140,900 |
| September 24, 2025 | 3,360 | 3,260 | 3,260 | 3,360 | 3,260 | 149,800 |
| September 22, 2025 | 3,430 | 3,420 | 3,420 | 3,470 | 3,410 | 90,900 |
| September 19, 2025 | 3,415 | 3,370 | 3,370 | 3,440 | 3,310 | 152,300 |
| September 18, 2025 | 3,410 | 3,375 | 3,375 | 3,430 | 3,360 | 131,100 |
| September 17, 2025 | 3,500 | 3,430 | 3,430 | 3,515 | 3,415 | 131,100 |
| September 16, 2025 | 3,550 | 3,480 | 3,480 | 3,565 | 3,460 | 180,400 |
| September 12, 2025 | 3,730 | 3,610 | 3,610 | 3,730 | 3,570 | 133,200 |
| September 11, 2025 | 3,755 | 3,680 | 3,680 | 3,760 | 3,600 | 163,700 |
| September 10, 2025 | 3,615 | 3,720 | 3,720 | 3,735 | 3,560 | 287,700 |
| September 09, 2025 | 3,770 | 3,560 | 3,560 | 3,775 | 3,515 | 285,700 |
| September 08, 2025 | 3,705 | 3,750 | 3,750 | 3,775 | 3,650 | 246,600 |
| September 05, 2025 | 3,610 | 3,725 | 3,725 | 3,765 | 3,580 | 219,100 |
| September 04, 2025 | 3,530 | 3,625 | 3,625 | 3,655 | 3,530 | 175,500 |
| September 03, 2025 | 3,440 | 3,495 | 3,495 | 3,515 | 3,435 | 182,400 |
| September 02, 2025 | 3,410 | 3,405 | 3,405 | 3,450 | 3,370 | 112,100 |
| September 01, 2025 | 3,290 | 3,405 | 3,405 | 3,440 | 3,280 | 134,600 |
| August 29, 2025 | 3,270 | 3,285 | 3,285 | 3,305 | 3,265 | 76,900 |
| August 28, 2025 | 3,340 | 3,260 | 3,260 | 3,345 | 3,260 | 106,300 |
| August 27, 2025 | 3,380 | 3,360 | 3,360 | 3,410 | 3,315 | 135,300 |
| August 26, 2025 | 3,400 | 3,355 | 3,355 | 3,410 | 3,315 | 97,500 |
| August 25, 2025 | 3,280 | 3,415 | 3,415 | 3,415 | 3,275 | 142,800 |
| August 22, 2025 | 3,300 | 3,250 | 3,250 | 3,310 | 3,230 | 143,500 |
| August 21, 2025 | 3,380 | 3,335 | 3,335 | 3,405 | 3,335 | 104,500 |
| August 20, 2025 | 3,565 | 3,425 | 3,425 | 3,565 | 3,390 | 204,500 |
| August 19, 2025 | 3,670 | 3,560 | 3,560 | 3,675 | 3,520 | 294,000 |
| August 18, 2025 | 3,600 | 3,700 | 3,700 | 3,715 | 3,585 | 385,800 |
| August 15, 2025 | 3,850 | 3,615 | 3,615 | 3,895 | 3,610 | 559,400 |
| August 14, 2025 | 3,410 | 3,685 | 3,685 | 3,780 | 3,410 | 1.4M |
| August 13, 2025 | 3,090 | 3,080 | 3,080 | 3,100 | 3,010 | 289,900 |
| August 12, 2025 | 3,075 | 3,055 | 3,055 | 3,090 | 3,020 | 84,900 |
| August 08, 2025 | 3,090 | 3,075 | 3,075 | 3,110 | 3,040 | 80,700 |
| August 07, 2025 | 3,040 | 3,090 | 3,090 | 3,125 | 3,040 | 124,500 |
| August 06, 2025 | 3,085 | 3,030 | 3,030 | 3,085 | 3,000 | 77,400 |
| August 05, 2025 | 3,050 | 3,075 | 3,075 | 3,095 | 3,045 | 65,900 |
| August 04, 2025 | 3,000 | 3,035 | 3,035 | 3,040 | 2,980 | 53,400 |
| August 01, 2025 | 3,025 | 3,050 | 3,050 | 3,065 | 3,010 | 48,800 |
| July 31, 2025 | 2,990 | 3,025 | 3,025 | 3,025 | 2,976 | 63,000 |
| July 30, 2025 | 2,955 | 2,990 | 2,990 | 2,990 | 2,926 | 56,700 |
| July 29, 2025 | 2,950 | 2,966 | 2,966 | 3,025 | 2,950 | 105,200 |