3,972.00
+17(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,875 | 3,842 | 3,842 | 3,929 | 3,833 | 5.04M |
| October 16, 2025 | 3,966 | 3,899 | 3,899 | 3,992 | 3,892 | 4.95M |
| October 15, 2025 | 3,816 | 3,939 | 3,939 | 3,953 | 3,806 | 6.15M |
| October 14, 2025 | 3,860 | 3,793 | 3,793 | 3,881 | 3,747 | 8.27M |
| October 10, 2025 | 4,050 | 3,927 | 3,927 | 4,065 | 3,903 | 6.32M |
| October 09, 2025 | 4,132 | 4,078 | 4,078 | 4,140 | 4,049 | 5.34M |
| October 08, 2025 | 3,990 | 4,089 | 4,089 | 4,089 | 3,976 | 6.63M |
| October 07, 2025 | 4,010 | 3,995 | 3,995 | 4,034 | 3,939 | 6.96M |
| October 06, 2025 | 4,000 | 4,005 | 4,005 | 4,012 | 3,934 | 10.9M |
| October 03, 2025 | 3,691 | 3,743 | 3,743 | 3,761 | 3,680 | 4.37M |
| October 02, 2025 | 3,738 | 3,694 | 3,694 | 3,747 | 3,668 | 4.73M |
| October 01, 2025 | 3,786 | 3,715 | 3,715 | 3,797 | 3,692 | 5.53M |
| September 30, 2025 | 3,795 | 3,803 | 3,803 | 3,812 | 3,767 | 4.61M |
| September 29, 2025 | 3,790 | 3,742 | 3,742 | 3,797 | 3,727 | 3.81M |
| September 26, 2025 | 3,819 | 3,815 | 3,815 | 3,854 | 3,799 | 4.55M |
| September 25, 2025 | 3,863 | 3,821 | 3,821 | 3,875 | 3,807 | 3.97M |
| September 24, 2025 | 3,830 | 3,828 | 3,828 | 3,833 | 3,755 | 3.98M |
| September 22, 2025 | 3,792 | 3,793 | 3,793 | 3,822 | 3,774 | 3.07M |
| September 19, 2025 | 3,812 | 3,792 | 3,792 | 3,857 | 3,732 | 8.41M |
| September 18, 2025 | 3,744 | 3,763 | 3,763 | 3,800 | 3,728 | 3.93M |
| September 17, 2025 | 3,790 | 3,744 | 3,744 | 3,798 | 3,744 | 4.14M |
| September 16, 2025 | 3,884 | 3,811 | 3,811 | 3,895 | 3,811 | 5.2M |
| September 12, 2025 | 3,906 | 3,854 | 3,854 | 3,945 | 3,849 | 8.32M |
| September 11, 2025 | 3,734 | 3,766 | 3,766 | 3,773 | 3,725 | 4.73M |
| September 10, 2025 | 3,677 | 3,684 | 3,684 | 3,712 | 3,672 | 4.34M |
| September 09, 2025 | 3,718 | 3,700 | 3,700 | 3,767 | 3,686 | 5.58M |
| September 08, 2025 | 3,657 | 3,659 | 3,659 | 3,696 | 3,631 | 3.79M |
| September 05, 2025 | 3,627 | 3,657 | 3,657 | 3,665 | 3,590 | 6.24M |
| September 04, 2025 | 3,511 | 3,512 | 3,512 | 3,554 | 3,497 | 4.44M |
| September 03, 2025 | 3,508 | 3,474 | 3,474 | 3,525 | 3,454 | 4.82M |
| September 02, 2025 | 3,515 | 3,518 | 3,518 | 3,539 | 3,499 | 2.97M |
| September 01, 2025 | 3,530 | 3,515 | 3,515 | 3,576 | 3,479 | 2.91M |
| August 29, 2025 | 3,625 | 3,552 | 3,552 | 3,633 | 3,548 | 6.1M |
| August 28, 2025 | 3,604 | 3,621 | 3,621 | 3,635 | 3,587 | 3.19M |
| August 27, 2025 | 3,641 | 3,626 | 3,626 | 3,655 | 3,602 | 3.56M |
| August 26, 2025 | 3,698 | 3,641 | 3,641 | 3,717 | 3,641 | 4.46M |
| August 25, 2025 | 3,737 | 3,712 | 3,712 | 3,742 | 3,693 | 2.35M |
| August 22, 2025 | 3,676 | 3,699 | 3,699 | 3,721 | 3,676 | 3.16M |
| August 21, 2025 | 3,675 | 3,676 | 3,676 | 3,708 | 3,656 | 3.31M |
| August 20, 2025 | 3,700 | 3,692 | 3,692 | 3,723 | 3,642 | 5.16M |
| August 19, 2025 | 3,678 | 3,770 | 3,770 | 3,800 | 3,669 | 7.03M |
| August 18, 2025 | 3,668 | 3,679 | 3,679 | 3,705 | 3,600 | 4.99M |
| August 15, 2025 | 3,633 | 3,625 | 3,625 | 3,649 | 3,602 | 5.26M |
| August 14, 2025 | 3,670 | 3,644 | 3,644 | 3,698 | 3,628 | 4.99M |
| August 13, 2025 | 3,668 | 3,705 | 3,705 | 3,743 | 3,666 | 6.47M |
| August 12, 2025 | 3,599 | 3,666 | 3,666 | 3,704 | 3,586 | 7.75M |
| August 08, 2025 | 3,660 | 3,614 | 3,614 | 3,666 | 3,603 | 6.39M |
| August 07, 2025 | 3,620 | 3,624 | 3,624 | 3,675 | 3,618 | 5.89M |
| August 06, 2025 | 3,500 | 3,578 | 3,578 | 3,632 | 3,495 | 7.59M |
| August 05, 2025 | 3,482 | 3,490 | 3,490 | 3,505 | 3,456 | 4.99M |
| August 04, 2025 | 3,426 | 3,445 | 3,445 | 3,483 | 3,415 | 5.54M |
| August 01, 2025 | 3,658 | 3,496 | 3,496 | 3,696 | 3,475 | 11.84M |
| July 31, 2025 | 3,266 | 3,342 | 3,342 | 3,342 | 3,265 | 5.3M |
| July 30, 2025 | 3,240 | 3,269 | 3,269 | 3,279 | 3,235 | 4.31M |
| July 29, 2025 | 3,257 | 3,254 | 3,254 | 3,260 | 3,226 | 3.24M |
| July 28, 2025 | 3,322 | 3,286 | 3,286 | 3,327 | 3,273 | 3.91M |
| July 25, 2025 | 3,310 | 3,309 | 3,309 | 3,328 | 3,297 | 4.95M |
| July 24, 2025 | 3,325 | 3,347 | 3,347 | 3,374 | 3,309 | 6.99M |
| July 23, 2025 | 3,296 | 3,284 | 3,284 | 3,310 | 3,228 | 8.73M |
| July 22, 2025 | 3,143 | 3,214 | 3,214 | 3,220 | 3,134 | 6.43M |