3,834.00
-46(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,818 | 3,834 | 3,834 | 3,868 | 3,804 | 2.22M |
| October 16, 2025 | 3,937 | 3,880 | 3,880 | 3,943 | 3,845 | 2.51M |
| October 15, 2025 | 3,814 | 3,901 | 3,901 | 3,917 | 3,810 | 2.63M |
| October 14, 2025 | 3,919 | 3,812 | 3,812 | 3,953 | 3,801 | 4.6M |
| October 10, 2025 | 3,989 | 4,059 | 4,059 | 4,114 | 3,870 | 7.56M |
| October 09, 2025 | 3,836 | 4,021 | 4,021 | 4,050 | 3,817 | 6.62M |
| October 08, 2025 | 3,690 | 3,793 | 3,793 | 3,801 | 3,667 | 2.88M |
| October 07, 2025 | 3,800 | 3,733 | 3,733 | 3,811 | 3,717 | 3.45M |
| October 06, 2025 | 3,741 | 3,784 | 3,784 | 3,789 | 3,682 | 5.07M |
| October 03, 2025 | 3,450 | 3,595 | 3,595 | 3,605 | 3,422 | 3.57M |
| October 02, 2025 | 3,399 | 3,517 | 3,517 | 3,522 | 3,358 | 4.3M |
| October 01, 2025 | 3,330 | 3,349 | 3,349 | 3,357 | 3,282 | 3.69M |
| September 30, 2025 | 3,233 | 3,383 | 3,383 | 3,399 | 3,202 | 6.11M |
| September 29, 2025 | 3,183 | 3,170 | 3,170 | 3,208 | 3,149 | 2.01M |
| September 26, 2025 | 3,136 | 3,137 | 3,137 | 3,169 | 3,089 | 2.51M |
| September 25, 2025 | 3,197 | 3,136 | 3,136 | 3,203 | 3,106 | 2.25M |
| September 24, 2025 | 3,143 | 3,146 | 3,146 | 3,209 | 3,127 | 3.19M |
| September 22, 2025 | 3,116 | 3,131 | 3,131 | 3,201 | 3,094 | 2.55M |
| September 19, 2025 | 3,140 | 3,109 | 3,109 | 3,159 | 3,055 | 3.08M |
| September 18, 2025 | 3,082 | 3,090 | 3,090 | 3,111 | 3,065 | 2.12M |
| September 17, 2025 | 3,082 | 3,090 | 3,090 | 3,111 | 3,065 | 2.12M |
| September 16, 2025 | 3,085 | 3,088 | 3,088 | 3,111 | 3,061 | 1.87M |
| September 12, 2025 | 3,131 | 3,109 | 3,109 | 3,132 | 3,086 | 2.17M |
| September 11, 2025 | 3,122 | 3,095 | 3,095 | 3,135 | 3,066 | 1.6M |
| September 10, 2025 | 3,091 | 3,122 | 3,122 | 3,123 | 3,082 | 1.32M |
| September 09, 2025 | 3,162 | 3,091 | 3,091 | 3,195 | 3,072 | 1.59M |
| September 08, 2025 | 3,125 | 3,155 | 3,155 | 3,164 | 3,105 | 1.32M |
| September 05, 2025 | 3,080 | 3,099 | 3,099 | 3,123 | 3,080 | 1.39M |
| September 04, 2025 | 3,006 | 3,048 | 3,048 | 3,048 | 3,002 | 1.43M |
| September 03, 2025 | 3,030 | 2,986 | 2,986 | 3,053 | 2,973 | 2.14M |
| September 02, 2025 | 3,053 | 3,054 | 3,054 | 3,084 | 3,030 | 1.55M |
| September 01, 2025 | 3,045 | 3,027 | 3,027 | 3,060 | 2,983 | 1.67M |
| August 29, 2025 | 3,116 | 3,088 | 3,088 | 3,124 | 3,088 | 1.5M |
| August 28, 2025 | 3,123 | 3,135 | 3,135 | 3,145 | 3,105 | 1.21M |
| August 27, 2025 | 3,159 | 3,110 | 3,110 | 3,175 | 3,088 | 1.96M |
| August 26, 2025 | 3,180 | 3,139 | 3,139 | 3,196 | 3,132 | 1.71M |
| August 25, 2025 | 3,207 | 3,176 | 3,176 | 3,230 | 3,149 | 1.78M |
| August 22, 2025 | 3,091 | 3,160 | 3,160 | 3,176 | 3,081 | 1.69M |
| August 21, 2025 | 3,072 | 3,129 | 3,129 | 3,150 | 3,053 | 2.29M |
| August 20, 2025 | 3,160 | 3,092 | 3,092 | 3,182 | 3,051 | 3.26M |
| August 19, 2025 | 3,265 | 3,230 | 3,230 | 3,295 | 3,190 | 3.03M |
| August 18, 2025 | 3,260 | 3,292 | 3,292 | 3,309 | 3,223 | 3M |
| August 15, 2025 | 3,100 | 3,238 | 3,238 | 3,238 | 3,007 | 7.12M |
| August 14, 2025 | 2,931 | 2,912 | 2,912 | 2,945 | 2,876 | 2.46M |
| August 13, 2025 | 2,932.5 | 2,929 | 2,929 | 2,954 | 2,907.5 | 2.33M |
| August 12, 2025 | 2,958 | 2,910 | 2,910 | 2,999.5 | 2,903 | 2.89M |
| August 08, 2025 | 2,897 | 2,942.5 | 2,942.5 | 2,970 | 2,881.5 | 2.68M |
| August 07, 2025 | 2,859.5 | 2,878.5 | 2,878.5 | 2,905.5 | 2,841 | 2.18M |
| August 06, 2025 | 2,770 | 2,868 | 2,868 | 2,870 | 2,770 | 2.96M |
| August 05, 2025 | 2,775 | 2,769 | 2,769 | 2,786 | 2,742 | 1.7M |
| August 04, 2025 | 2,698.5 | 2,758.5 | 2,758.5 | 2,758.5 | 2,682 | 2.34M |
| August 01, 2025 | 2,800 | 2,760 | 2,760 | 2,848 | 2,758.5 | 3.17M |
| July 31, 2025 | 2,796 | 2,800 | 2,800 | 2,842.5 | 2,793 | 2.64M |
| July 30, 2025 | 2,798.5 | 2,793 | 2,793 | 2,840.5 | 2,779 | 3.23M |
| July 29, 2025 | 2,760 | 2,791 | 2,791 | 2,865 | 2,755 | 2.71M |
| July 28, 2025 | 2,798 | 2,771.5 | 2,771.5 | 2,815 | 2,750 | 2.01M |
| July 25, 2025 | 2,825.5 | 2,805 | 2,805 | 2,837.5 | 2,782.5 | 1.98M |
| July 24, 2025 | 2,898.5 | 2,837.5 | 2,837.5 | 2,900 | 2,794.5 | 3.9M |
| July 23, 2025 | 2,856 | 2,851.5 | 2,851.5 | 2,878 | 2,822.5 | 4.06M |
| July 22, 2025 | 2,958 | 2,839.5 | 2,839.5 | 2,958 | 2,813 | 4.01M |