3,270.00
+85(+2.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,210 | 3,270 | 3,270 | 3,290 | 3,205 | 139,400 |
| October 23, 2025 | 3,190 | 3,185 | 3,185 | 3,200 | 3,170 | 50,400 |
| October 22, 2025 | 3,225 | 3,205 | 3,205 | 3,260 | 3,195 | 67,900 |
| October 21, 2025 | 3,295 | 3,230 | 3,230 | 3,295 | 3,215 | 92,900 |
| October 20, 2025 | 3,270 | 3,295 | 3,295 | 3,295 | 3,245 | 102,500 |
| October 17, 2025 | 3,185 | 3,210 | 3,210 | 3,270 | 3,170 | 109,900 |
| October 16, 2025 | 3,175 | 3,200 | 3,200 | 3,255 | 3,175 | 126,000 |
| October 15, 2025 | 3,120 | 3,200 | 3,200 | 3,245 | 3,120 | 132,200 |
| October 14, 2025 | 3,055 | 3,080 | 3,080 | 3,115 | 3,055 | 70,900 |
| October 10, 2025 | 3,115 | 3,120 | 3,120 | 3,165 | 3,095 | 76,900 |
| October 09, 2025 | 3,120 | 3,130 | 3,130 | 3,150 | 3,115 | 64,000 |
| October 08, 2025 | 3,225 | 3,155 | 3,155 | 3,235 | 3,155 | 64,900 |
| October 07, 2025 | 3,245 | 3,235 | 3,235 | 3,280 | 3,220 | 109,400 |
| October 06, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,180 | 95,600 |
| October 03, 2025 | 3,100 | 3,155 | 3,155 | 3,160 | 3,100 | 47,300 |
| October 02, 2025 | 3,130 | 3,100 | 3,100 | 3,140 | 3,055 | 83,300 |
| October 01, 2025 | 3,205 | 3,150 | 3,150 | 3,205 | 3,105 | 83,800 |
| September 30, 2025 | 3,150 | 3,205 | 3,205 | 3,225 | 3,150 | 80,800 |
| September 29, 2025 | 3,150 | 3,150 | 3,150 | 3,155 | 3,095 | 76,500 |
| September 26, 2025 | 3,170 | 3,180 | 3,180 | 3,205 | 3,150 | 71,200 |
| September 25, 2025 | 3,205 | 3,165 | 3,165 | 3,215 | 3,150 | 62,400 |
| September 24, 2025 | 3,200 | 3,200 | 3,200 | 3,210 | 3,175 | 54,700 |
| September 22, 2025 | 3,220 | 3,205 | 3,205 | 3,235 | 3,195 | 35,500 |
| September 19, 2025 | 3,160 | 3,185 | 3,185 | 3,200 | 3,150 | 129,800 |
| September 18, 2025 | 3,195 | 3,165 | 3,165 | 3,215 | 3,150 | 77,400 |
| September 17, 2025 | 3,195 | 3,165 | 3,165 | 3,215 | 3,150 | 77,400 |
| September 16, 2025 | 3,240 | 3,180 | 3,180 | 3,240 | 3,170 | 117,900 |
| September 12, 2025 | 3,170 | 3,195 | 3,195 | 3,210 | 3,170 | 62,000 |
| September 11, 2025 | 3,175 | 3,185 | 3,185 | 3,200 | 3,140 | 84,100 |
| September 10, 2025 | 3,145 | 3,175 | 3,175 | 3,190 | 3,130 | 60,100 |
| September 09, 2025 | 3,170 | 3,145 | 3,145 | 3,200 | 3,110 | 75,200 |
| September 08, 2025 | 3,240 | 3,170 | 3,170 | 3,240 | 3,135 | 103,300 |
| September 05, 2025 | 3,195 | 3,230 | 3,230 | 3,240 | 3,170 | 158,700 |
| September 04, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,095 | 113,000 |
| September 03, 2025 | 3,075 | 3,125 | 3,125 | 3,140 | 3,065 | 122,200 |
| September 02, 2025 | 3,125 | 3,080 | 3,080 | 3,130 | 3,065 | 58,500 |
| September 01, 2025 | 3,140 | 3,100 | 3,100 | 3,170 | 3,065 | 87,500 |
| August 29, 2025 | 3,085 | 3,140 | 3,140 | 3,195 | 3,085 | 143,600 |
| August 28, 2025 | 3,060 | 3,080 | 3,080 | 3,090 | 3,050 | 31,500 |
| August 27, 2025 | 3,065 | 3,055 | 3,055 | 3,080 | 3,035 | 58,300 |
| August 26, 2025 | 3,100 | 3,070 | 3,070 | 3,120 | 3,050 | 106,200 |
| August 25, 2025 | 3,025 | 3,115 | 3,115 | 3,125 | 3,025 | 105,900 |
| August 22, 2025 | 3,025 | 3,025 | 3,025 | 3,040 | 2,993 | 88,200 |
| August 21, 2025 | 3,030 | 3,025 | 3,025 | 3,055 | 3,015 | 58,400 |
| August 20, 2025 | 3,070 | 3,035 | 3,035 | 3,075 | 3,030 | 74,600 |
| August 19, 2025 | 3,065 | 3,095 | 3,095 | 3,110 | 3,050 | 127,600 |
| August 18, 2025 | 3,020 | 3,080 | 3,080 | 3,100 | 3,010 | 159,500 |
| August 15, 2025 | 2,982 | 3,005 | 3,005 | 3,025 | 2,954 | 137,400 |
| August 14, 2025 | 2,980 | 2,959 | 2,959 | 2,989 | 2,944 | 109,800 |
| August 13, 2025 | 2,983 | 2,987 | 2,987 | 3,010 | 2,957 | 138,900 |
| August 12, 2025 | 2,968 | 2,969 | 2,969 | 2,995 | 2,932 | 109,200 |
| August 08, 2025 | 2,985 | 2,993 | 2,993 | 3,015 | 2,976 | 125,100 |
| August 07, 2025 | 2,915 | 2,982 | 2,982 | 3,025 | 2,904 | 149,300 |
| August 06, 2025 | 2,940 | 2,927 | 2,927 | 2,973 | 2,918 | 99,800 |
| August 05, 2025 | 2,915 | 2,930 | 2,930 | 3,010 | 2,915 | 153,900 |
| August 04, 2025 | 2,919 | 2,910 | 2,910 | 2,942 | 2,869 | 127,500 |
| August 01, 2025 | 2,941 | 2,961 | 2,961 | 3,000 | 2,941 | 220,400 |
| July 31, 2025 | 2,917 | 2,974 | 2,974 | 2,992 | 2,873 | 303,400 |
| July 30, 2025 | 2,965 | 2,988 | 2,988 | 3,010 | 2,955 | 305,000 |
| July 29, 2025 | 2,904 | 2,942 | 2,942 | 2,976 | 2,902 | 160,200 |