3,430.00
-25(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,385 | 19,500 |
| October 16, 2025 | 3,425 | 3,455 | 3,455 | 3,470 | 3,420 | 36,100 |
| October 15, 2025 | 3,400 | 3,425 | 3,425 | 3,430 | 3,370 | 40,500 |
| October 14, 2025 | 3,320 | 3,370 | 3,370 | 3,405 | 3,320 | 39,500 |
| October 10, 2025 | 3,435 | 3,385 | 3,385 | 3,445 | 3,370 | 39,600 |
| October 09, 2025 | 3,470 | 3,470 | 3,470 | 3,485 | 3,445 | 25,000 |
| October 08, 2025 | 3,470 | 3,470 | 3,470 | 3,500 | 3,455 | 26,600 |
| October 07, 2025 | 3,455 | 3,475 | 3,475 | 3,500 | 3,445 | 23,800 |
| October 06, 2025 | 3,435 | 3,455 | 3,455 | 3,455 | 3,410 | 35,900 |
| October 03, 2025 | 3,365 | 3,365 | 3,365 | 3,390 | 3,360 | 18,100 |
| October 02, 2025 | 3,360 | 3,365 | 3,365 | 3,375 | 3,315 | 48,100 |
| October 01, 2025 | 3,405 | 3,370 | 3,370 | 3,405 | 3,320 | 50,200 |
| September 30, 2025 | 3,445 | 3,415 | 3,415 | 3,465 | 3,400 | 39,700 |
| September 29, 2025 | 3,520 | 3,440 | 3,440 | 3,520 | 3,440 | 30,500 |
| September 26, 2025 | 3,540 | 3,525 | 3,525 | 3,540 | 3,495 | 46,500 |
| September 25, 2025 | 3,465 | 3,540 | 3,540 | 3,540 | 3,465 | 34,500 |
| September 24, 2025 | 3,530 | 3,490 | 3,490 | 3,535 | 3,470 | 36,500 |
| September 22, 2025 | 3,470 | 3,505 | 3,505 | 3,525 | 3,465 | 32,100 |
| September 19, 2025 | 3,405 | 3,490 | 3,490 | 3,490 | 3,405 | 95,800 |
| September 18, 2025 | 3,355 | 3,375 | 3,375 | 3,380 | 3,340 | 45,900 |
| September 17, 2025 | 3,420 | 3,355 | 3,355 | 3,420 | 3,355 | 45,900 |
| September 16, 2025 | 3,420 | 3,435 | 3,435 | 3,440 | 3,385 | 33,900 |
| September 12, 2025 | 3,430 | 3,410 | 3,410 | 3,445 | 3,395 | 39,500 |
| September 11, 2025 | 3,400 | 3,430 | 3,430 | 3,435 | 3,400 | 22,300 |
| September 10, 2025 | 3,415 | 3,410 | 3,410 | 3,420 | 3,390 | 14,500 |
| September 09, 2025 | 3,450 | 3,400 | 3,400 | 3,455 | 3,385 | 33,900 |
| September 08, 2025 | 3,480 | 3,420 | 3,420 | 3,480 | 3,415 | 30,000 |
| September 05, 2025 | 3,475 | 3,445 | 3,445 | 3,475 | 3,395 | 40,700 |
| September 04, 2025 | 3,465 | 3,465 | 3,465 | 3,490 | 3,450 | 31,500 |
| September 03, 2025 | 3,525 | 3,530 | 3,530 | 3,570 | 3,515 | 19,000 |
| September 02, 2025 | 3,555 | 3,525 | 3,525 | 3,555 | 3,515 | 14,700 |
| September 01, 2025 | 3,570 | 3,520 | 3,520 | 3,615 | 3,500 | 14,400 |
| August 29, 2025 | 3,570 | 3,570 | 3,570 | 3,580 | 3,555 | 12,700 |
| August 28, 2025 | 3,565 | 3,575 | 3,575 | 3,580 | 3,545 | 18,100 |
| August 27, 2025 | 3,560 | 3,570 | 3,570 | 3,590 | 3,560 | 18,600 |
| August 26, 2025 | 3,625 | 3,570 | 3,570 | 3,660 | 3,550 | 30,200 |
| August 25, 2025 | 3,635 | 3,610 | 3,610 | 3,695 | 3,595 | 33,400 |
| August 22, 2025 | 3,650 | 3,650 | 3,650 | 3,680 | 3,635 | 27,700 |
| August 21, 2025 | 3,590 | 3,630 | 3,630 | 3,645 | 3,580 | 29,000 |
| August 20, 2025 | 3,600 | 3,590 | 3,590 | 3,640 | 3,590 | 28,100 |
| August 19, 2025 | 3,575 | 3,600 | 3,600 | 3,615 | 3,550 | 30,400 |
| August 18, 2025 | 3,520 | 3,540 | 3,530 | 3,565 | 3,510 | 31,000 |
| August 15, 2025 | 3,450 | 3,500 | 3,500 | 3,505 | 3,450 | 53,600 |
| August 14, 2025 | 3,425 | 3,420 | 3,420 | 3,430 | 3,385 | 82,800 |
| August 13, 2025 | 3,725 | 3,400 | 3,400 | 3,755 | 3,375 | 124,000 |
| August 12, 2025 | 3,750 | 3,715 | 3,715 | 3,765 | 3,715 | 26,900 |
| August 08, 2025 | 3,725 | 3,750 | 3,750 | 3,760 | 3,715 | 22,200 |
| August 07, 2025 | 3,670 | 3,720 | 3,720 | 3,725 | 3,670 | 16,300 |
| August 06, 2025 | 3,650 | 3,710 | 3,710 | 3,735 | 3,650 | 18,500 |
| August 05, 2025 | 3,605 | 3,640 | 3,640 | 3,690 | 3,585 | 21,500 |
| August 04, 2025 | 3,595 | 3,585 | 3,585 | 3,610 | 3,545 | 16,400 |
| August 01, 2025 | 3,640 | 3,630 | 3,630 | 3,705 | 3,630 | 30,000 |
| July 31, 2025 | 3,555 | 3,640 | 3,640 | 3,640 | 3,555 | 31,000 |
| July 30, 2025 | 3,510 | 3,545 | 3,545 | 3,560 | 3,510 | 31,300 |
| July 29, 2025 | 3,515 | 3,515 | 3,515 | 3,520 | 3,470 | 15,200 |
| July 28, 2025 | 3,560 | 3,520 | 3,520 | 3,570 | 3,515 | 12,200 |
| July 25, 2025 | 3,545 | 3,545 | 3,545 | 3,595 | 3,530 | 17,900 |
| July 24, 2025 | 3,555 | 3,575 | 3,575 | 3,600 | 3,525 | 24,300 |
| July 23, 2025 | 3,480 | 3,525 | 3,525 | 3,555 | 3,475 | 41,800 |
| July 22, 2025 | 3,440 | 3,445 | 3,445 | 3,475 | 3,425 | 13,200 |