3,460.00
-60(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,495 | 3,460 | 3,460 | 3,495 | 3,430 | 48,000 |
| October 16, 2025 | 3,495 | 3,520 | 3,520 | 3,545 | 3,470 | 45,900 |
| October 15, 2025 | 3,340 | 3,495 | 3,495 | 3,520 | 3,340 | 76,000 |
| October 14, 2025 | 3,400 | 3,320 | 3,320 | 3,420 | 3,275 | 113,100 |
| October 10, 2025 | 3,495 | 3,455 | 3,455 | 3,510 | 3,435 | 67,400 |
| October 09, 2025 | 3,370 | 3,540 | 3,540 | 3,550 | 3,350 | 119,700 |
| October 08, 2025 | 3,350 | 3,370 | 3,370 | 3,380 | 3,325 | 64,700 |
| October 07, 2025 | 3,395 | 3,385 | 3,385 | 3,445 | 3,360 | 77,100 |
| October 06, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,305 | 103,000 |
| October 03, 2025 | 3,225 | 3,250 | 3,250 | 3,280 | 3,225 | 72,100 |
| October 02, 2025 | 3,240 | 3,225 | 3,225 | 3,295 | 3,210 | 97,500 |
| October 01, 2025 | 3,465 | 3,235 | 3,235 | 3,465 | 3,220 | 135,800 |
| September 30, 2025 | 3,385 | 3,525 | 3,525 | 3,600 | 3,365 | 149,600 |
| September 29, 2025 | 3,375 | 3,385 | 3,385 | 3,435 | 3,300 | 74,800 |
| September 26, 2025 | 3,440 | 3,446.67 | 3,413.34 | 3,486.67 | 3,426.67 | 195,300 |
| September 25, 2025 | 3,443.33 | 3,436.67 | 3,403.44 | 3,443.33 | 3,410 | 148,500 |
| September 24, 2025 | 3,433.33 | 3,403.33 | 3,370.42 | 3,433.33 | 3,366.67 | 178,200 |
| September 22, 2025 | 3,470 | 3,433.33 | 3,400.13 | 3,493.33 | 3,433.33 | 109,800 |
| September 19, 2025 | 3,483.33 | 3,466.67 | 3,433.15 | 3,500 | 3,436.67 | 255,600 |
| September 18, 2025 | 3,450 | 3,450 | 3,416.64 | 3,473.33 | 3,406.67 | 136,800 |
| September 17, 2025 | 3,396.67 | 3,443.33 | 3,410.03 | 3,443.33 | 3,393.33 | 153,900 |
| September 16, 2025 | 3,400 | 3,430 | 3,396.83 | 3,460 | 3,383.33 | 135,000 |
| September 12, 2025 | 3,383.33 | 3,386.67 | 3,353.92 | 3,403.33 | 3,353.33 | 185,400 |
| September 11, 2025 | 3,366.67 | 3,370 | 3,337.41 | 3,370 | 3,330 | 106,200 |
| September 10, 2025 | 3,350 | 3,336.67 | 3,304.4 | 3,376.67 | 3,320 | 158,400 |
| September 09, 2025 | 3,366.67 | 3,356.67 | 3,324.21 | 3,380 | 3,333.33 | 176,400 |
| September 08, 2025 | 3,276.67 | 3,333.33 | 3,301.1 | 3,333.33 | 3,276.67 | 119,700 |
| September 05, 2025 | 3,263.33 | 3,270 | 3,238.38 | 3,270 | 3,203.33 | 234,000 |
| September 04, 2025 | 3,243.33 | 3,223.33 | 3,192.16 | 3,263.33 | 3,223.33 | 184,500 |
| September 03, 2025 | 3,256.67 | 3,263.33 | 3,231.77 | 3,290 | 3,240 | 229,500 |
| September 02, 2025 | 3,250 | 3,256.67 | 3,225.18 | 3,293.33 | 3,236.67 | 170,100 |
| September 01, 2025 | 3,316.67 | 3,240 | 3,208.67 | 3,316.67 | 3,226.67 | 189,000 |
| August 29, 2025 | 3,303.33 | 3,333.33 | 3,301.1 | 3,340 | 3,303.33 | 153,900 |
| August 28, 2025 | 3,323.33 | 3,310 | 3,277.99 | 3,326.67 | 3,303.33 | 42,000 |
| August 27, 2025 | 3,286.67 | 3,323.33 | 3,291.19 | 3,326.67 | 3,276.67 | 56,400 |
| August 26, 2025 | 3,336.67 | 3,306.67 | 3,274.69 | 3,343.33 | 3,306.67 | 54,900 |
| August 25, 2025 | 3,313.33 | 3,360 | 3,327.51 | 3,360 | 3,306.67 | 57,900 |
| August 22, 2025 | 3,373.33 | 3,313.33 | 3,281.29 | 3,390 | 3,310 | 81,600 |
| August 21, 2025 | 3,390 | 3,373.33 | 3,340.71 | 3,393.33 | 3,343.33 | 96,900 |
| August 20, 2025 | 3,293.33 | 3,416.67 | 3,383.63 | 3,423.33 | 3,263.33 | 188,100 |
| August 19, 2025 | 3,263.33 | 3,293.33 | 3,261.48 | 3,306.67 | 3,243.33 | 67,500 |
| August 18, 2025 | 3,243.33 | 3,270 | 3,238.38 | 3,276.67 | 3,216.67 | 53,400 |
| August 15, 2025 | 3,293.33 | 3,243.33 | 3,211.97 | 3,310 | 3,243.33 | 60,000 |
| August 14, 2025 | 3,326.67 | 3,293.33 | 3,261.48 | 3,330 | 3,273.33 | 55,200 |
| August 13, 2025 | 3,310 | 3,326.67 | 3,294.5 | 3,356.67 | 3,310 | 61,200 |
| August 12, 2025 | 3,300 | 3,310 | 3,277.99 | 3,323.33 | 3,270 | 68,700 |
| August 08, 2025 | 3,276.67 | 3,303.33 | 3,271.39 | 3,326.67 | 3,233.33 | 83,700 |
| August 07, 2025 | 3,226.67 | 3,276.67 | 3,244.98 | 3,283.33 | 3,226.67 | 80,400 |
| August 06, 2025 | 3,213.33 | 3,230 | 3,198.77 | 3,280 | 3,213.33 | 53,100 |
| August 05, 2025 | 3,200 | 3,200 | 3,169.06 | 3,223.33 | 3,150 | 89,400 |
| August 04, 2025 | 3,096.67 | 3,166.67 | 3,136.05 | 3,190 | 3,096.67 | 150,300 |
| August 01, 2025 | 3,160 | 3,146.67 | 3,116.24 | 3,193.33 | 3,133.33 | 168,000 |
| July 31, 2025 | 3,013.33 | 3,133.33 | 3,103.03 | 3,136.67 | 3,006.67 | 317,100 |
| July 30, 2025 | 3,196.67 | 3,046.67 | 3,017.21 | 3,303.33 | 3,006.67 | 725,400 |
| July 29, 2025 | 3,206.67 | 3,193.33 | 3,162.45 | 3,216.67 | 3,183.33 | 88,500 |
| July 28, 2025 | 3,313.33 | 3,243.33 | 3,211.97 | 3,330 | 3,213.33 | 115,800 |
| July 25, 2025 | 3,333.33 | 3,276.67 | 3,244.98 | 3,333.33 | 3,260 | 117,300 |
| July 24, 2025 | 3,320 | 3,330 | 3,297.8 | 3,333.33 | 3,300 | 80,400 |
| July 23, 2025 | 3,293.33 | 3,306.67 | 3,274.69 | 3,313.33 | 3,270 | 89,100 |
| July 22, 2025 | 3,243.33 | 3,243.33 | 3,211.97 | 3,303.33 | 3,236.67 | 69,600 |