3,975.00
+20(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,945 | 3,975 | 3,975 | 3,980 | 3,920 | 66,700 |
| October 16, 2025 | 4,040 | 3,955 | 3,955 | 4,065 | 3,940 | 83,100 |
| October 15, 2025 | 3,965 | 3,980 | 3,980 | 3,995 | 3,950 | 58,000 |
| October 14, 2025 | 3,950 | 3,910 | 3,910 | 4,010 | 3,865 | 133,900 |
| October 10, 2025 | 4,010 | 3,995 | 3,995 | 4,045 | 3,965 | 126,600 |
| October 09, 2025 | 3,875 | 4,080 | 4,080 | 4,085 | 3,875 | 179,200 |
| October 08, 2025 | 3,900 | 3,850 | 3,850 | 3,905 | 3,850 | 77,200 |
| October 07, 2025 | 3,950 | 3,930 | 3,930 | 3,960 | 3,885 | 120,900 |
| October 06, 2025 | 3,860 | 3,900 | 3,900 | 3,995 | 3,775 | 255,300 |
| October 03, 2025 | 3,685 | 3,740 | 3,740 | 3,750 | 3,685 | 39,800 |
| October 02, 2025 | 3,670 | 3,710 | 3,710 | 3,720 | 3,640 | 61,600 |
| October 01, 2025 | 3,715 | 3,665 | 3,665 | 3,715 | 3,650 | 62,400 |
| September 30, 2025 | 3,705 | 3,735 | 3,735 | 3,745 | 3,700 | 46,600 |
| September 29, 2025 | 3,755 | 3,710 | 3,710 | 3,755 | 3,705 | 39,000 |
| September 26, 2025 | 3,755 | 3,755 | 3,755 | 3,780 | 3,740 | 49,700 |
| September 25, 2025 | 3,725 | 3,750 | 3,750 | 3,755 | 3,690 | 43,900 |
| September 24, 2025 | 3,780 | 3,735 | 3,735 | 3,780 | 3,735 | 54,200 |
| September 22, 2025 | 3,675 | 3,765 | 3,765 | 3,785 | 3,670 | 75,600 |
| September 19, 2025 | 3,725 | 3,675 | 3,675 | 3,735 | 3,655 | 75,200 |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,725 | 3,675 | 43,100 |
| September 17, 2025 | 3,720 | 3,725 | 3,725 | 3,725 | 3,675 | 50,700 |
| September 16, 2025 | 3,700 | 3,700 | 3,700 | 3,715 | 3,660 | 50,700 |
| September 12, 2025 | 3,675 | 3,665 | 3,665 | 3,725 | 3,655 | 61,100 |
| September 11, 2025 | 3,675 | 3,665 | 3,665 | 3,725 | 3,655 | 64,700 |
| September 10, 2025 | 3,610 | 3,605 | 3,605 | 3,615 | 3,560 | 24,100 |
| September 09, 2025 | 3,580 | 3,610 | 3,610 | 3,650 | 3,580 | 56,900 |
| September 08, 2025 | 3,545 | 3,580 | 3,580 | 3,585 | 3,545 | 32,100 |
| September 05, 2025 | 3,495 | 3,545 | 3,545 | 3,545 | 3,495 | 24,000 |
| September 04, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,485 | 26,100 |
| September 03, 2025 | 3,480 | 3,490 | 3,490 | 3,520 | 3,480 | 46,800 |
| September 02, 2025 | 3,430 | 3,480 | 3,480 | 3,485 | 3,430 | 42,300 |
| September 01, 2025 | 3,445 | 3,430 | 3,430 | 3,470 | 3,400 | 26,000 |
| August 29, 2025 | 3,450 | 3,460 | 3,460 | 3,485 | 3,450 | 39,600 |
| August 28, 2025 | 3,460 | 3,450 | 3,450 | 3,470 | 3,435 | 27,700 |
| August 27, 2025 | 3,445 | 3,455 | 3,455 | 3,470 | 3,410 | 42,700 |
| August 26, 2025 | 3,465 | 3,445 | 3,445 | 3,465 | 3,410 | 25,300 |
| August 25, 2025 | 3,420 | 3,460 | 3,460 | 3,470 | 3,420 | 32,700 |
| August 22, 2025 | 3,390 | 3,420 | 3,420 | 3,420 | 3,380 | 21,000 |
| August 21, 2025 | 3,360 | 3,390 | 3,390 | 3,410 | 3,330 | 42,600 |
| August 20, 2025 | 3,405 | 3,370 | 3,370 | 3,415 | 3,365 | 32,700 |
| August 19, 2025 | 3,410 | 3,405 | 3,405 | 3,425 | 3,390 | 30,400 |
| August 18, 2025 | 3,405 | 3,395 | 3,395 | 3,410 | 3,370 | 26,400 |
| August 15, 2025 | 3,360 | 3,370 | 3,370 | 3,380 | 3,340 | 39,000 |
| August 14, 2025 | 3,395 | 3,360 | 3,360 | 3,415 | 3,340 | 33,800 |
| August 13, 2025 | 3,345 | 3,415 | 3,415 | 3,415 | 3,345 | 48,100 |
| August 12, 2025 | 3,355 | 3,345 | 3,345 | 3,375 | 3,340 | 57,700 |
| August 08, 2025 | 3,325 | 3,355 | 3,355 | 3,375 | 3,325 | 33,400 |
| August 07, 2025 | 3,295 | 3,340 | 3,340 | 3,355 | 3,290 | 49,600 |
| August 06, 2025 | 3,290 | 3,300 | 3,300 | 3,330 | 3,280 | 31,900 |
| August 05, 2025 | 3,265 | 3,265 | 3,265 | 3,295 | 3,250 | 41,600 |
| August 04, 2025 | 3,245 | 3,250 | 3,250 | 3,260 | 3,215 | 34,700 |
| August 01, 2025 | 3,260 | 3,315 | 3,315 | 3,315 | 3,220 | 44,000 |
| July 31, 2025 | 3,280 | 3,235 | 3,235 | 3,295 | 3,220 | 62,500 |
| July 30, 2025 | 3,265 | 3,255 | 3,255 | 3,275 | 3,245 | 36,700 |
| July 29, 2025 | 3,220 | 3,265 | 3,265 | 3,265 | 3,215 | 24,200 |
| July 28, 2025 | 3,270 | 3,265 | 3,265 | 3,275 | 3,220 | 36,400 |
| July 25, 2025 | 3,245 | 3,240 | 3,240 | 3,255 | 3,210 | 24,400 |
| July 24, 2025 | 3,230 | 3,265 | 3,265 | 3,275 | 3,230 | 38,500 |
| July 23, 2025 | 3,150 | 3,225 | 3,225 | 3,260 | 3,150 | 82,800 |
| July 22, 2025 | 3,115 | 3,100 | 3,100 | 3,135 | 3,075 | 49,300 |