3,830.00
-120(-3.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,910 | 3,830 | 3,830 | 3,950 | 3,830 | 13,300 |
| October 16, 2025 | 3,915 | 3,950 | 3,950 | 3,990 | 3,915 | 12,900 |
| October 15, 2025 | 3,800 | 3,845 | 3,845 | 3,995 | 3,800 | 23,900 |
| October 14, 2025 | 3,580 | 3,770 | 3,770 | 3,825 | 3,570 | 24,600 |
| October 10, 2025 | 3,720 | 3,650 | 3,650 | 3,760 | 3,640 | 17,800 |
| October 09, 2025 | 3,725 | 3,725 | 3,725 | 3,770 | 3,660 | 11,100 |
| October 08, 2025 | 3,795 | 3,725 | 3,725 | 3,885 | 3,725 | 16,800 |
| October 07, 2025 | 3,610 | 3,725 | 3,725 | 3,780 | 3,610 | 21,100 |
| October 06, 2025 | 3,710 | 3,610 | 3,610 | 3,775 | 3,580 | 10,500 |
| October 03, 2025 | 3,585 | 3,640 | 3,640 | 3,720 | 3,510 | 24,100 |
| October 02, 2025 | 3,735 | 3,610 | 3,610 | 3,860 | 3,500 | 15,600 |
| October 01, 2025 | 3,865 | 3,720 | 3,720 | 3,875 | 3,720 | 21,600 |
| September 30, 2025 | 3,935 | 3,860 | 3,860 | 4,025 | 3,700 | 22,800 |
| September 29, 2025 | 3,700 | 3,895 | 3,895 | 3,955 | 3,700 | 20,800 |
| September 26, 2025 | 3,660 | 3,700 | 3,700 | 3,735 | 3,630 | 15,100 |
| September 25, 2025 | 3,695 | 3,660 | 3,660 | 3,735 | 3,660 | 13,100 |
| September 24, 2025 | 3,715 | 3,700 | 3,700 | 3,735 | 3,530 | 26,500 |
| September 22, 2025 | 3,600 | 3,680 | 3,680 | 3,765 | 3,600 | 25,800 |
| September 19, 2025 | 3,495 | 3,600 | 3,600 | 3,600 | 3,420 | 24,300 |
| September 18, 2025 | 3,210 | 3,500 | 3,500 | 3,660 | 3,210 | 19,500 |
| September 17, 2025 | 3,305 | 3,230 | 3,230 | 3,305 | 3,220 | 19,500 |
| September 16, 2025 | 3,390 | 3,360 | 3,360 | 3,500 | 3,320 | 21,500 |
| September 12, 2025 | 3,130 | 3,370 | 3,370 | 3,500 | 3,065 | 26,700 |
| September 11, 2025 | 3,040 | 3,060 | 3,060 | 3,120 | 2,996 | 26,700 |
| September 10, 2025 | 3,080 | 3,040 | 3,040 | 3,080 | 2,981 | 27,500 |
| September 09, 2025 | 3,085 | 3,080 | 3,080 | 3,145 | 3,030 | 4,700 |
| September 08, 2025 | 3,095 | 3,055 | 3,055 | 3,120 | 3,025 | 8,200 |
| September 05, 2025 | 3,120 | 3,085 | 3,085 | 3,145 | 3,050 | 6,800 |
| September 04, 2025 | 3,115 | 3,115 | 3,115 | 3,135 | 3,090 | 4,800 |
| September 03, 2025 | 3,095 | 3,115 | 3,115 | 3,160 | 3,095 | 6,700 |
| September 02, 2025 | 3,180 | 3,165 | 3,165 | 3,235 | 3,100 | 16,600 |
| September 01, 2025 | 3,100 | 3,120 | 3,120 | 3,250 | 3,085 | 9,800 |
| August 29, 2025 | 3,095 | 3,060 | 3,060 | 3,095 | 3,005 | 4,700 |
| August 28, 2025 | 3,045 | 3,065 | 3,065 | 3,100 | 3,040 | 5,800 |
| August 27, 2025 | 3,015 | 3,040 | 3,040 | 3,040 | 2,971 | 5,900 |
| August 26, 2025 | 3,070 | 3,015 | 3,015 | 3,100 | 2,971 | 8,000 |
| August 25, 2025 | 3,000 | 3,130 | 3,130 | 3,200 | 3,000 | 12,400 |
| August 22, 2025 | 2,931 | 2,937 | 2,937 | 2,939 | 2,859 | 3,800 |
| August 21, 2025 | 2,932 | 2,931 | 2,931 | 2,932 | 2,852 | 3,100 |
| August 20, 2025 | 2,934 | 2,932 | 2,932 | 2,948 | 2,879 | 3,800 |
| August 19, 2025 | 2,872 | 2,934 | 2,934 | 2,946 | 2,872 | 4,400 |
| August 18, 2025 | 2,841 | 2,880 | 2,937 | 2,983 | 2,841 | 6,200 |
| August 15, 2025 | 2,842 | 2,861 | 2,861 | 2,861 | 2,839 | 1,100 |
| August 14, 2025 | 2,798 | 2,865 | 2,865 | 2,879 | 2,791 | 3,200 |
| August 13, 2025 | 2,846 | 2,838 | 2,838 | 2,879 | 2,837 | 5,200 |
| August 12, 2025 | 2,769 | 2,841 | 2,841 | 2,928 | 2,769 | 21,800 |
| August 08, 2025 | 2,731 | 2,735 | 2,735 | 2,735 | 2,730 | 3,100 |
| August 07, 2025 | 2,696 | 2,704 | 2,704 | 2,709 | 2,683 | 6,500 |
| August 06, 2025 | 2,700 | 2,694 | 2,694 | 2,701 | 2,694 | 2,000 |
| August 05, 2025 | 2,705 | 2,700 | 2,700 | 2,714 | 2,687 | 2,300 |
| August 04, 2025 | 2,716 | 2,695 | 2,695 | 2,716 | 2,695 | 2,100 |
| August 01, 2025 | 2,689 | 2,686 | 2,686 | 2,691 | 2,686 | 800 |
| July 31, 2025 | 2,734 | 2,689 | 2,689 | 2,734 | 2,689 | 12,700 |
| July 30, 2025 | 2,699 | 2,710 | 2,710 | 2,711 | 2,686 | 15,700 |
| July 29, 2025 | 2,680 | 2,700 | 2,700 | 2,720 | 2,680 | 1,500 |
| July 28, 2025 | 2,622 | 2,690 | 2,690 | 2,699 | 2,622 | 3,500 |
| July 25, 2025 | 2,564 | 2,595 | 2,595 | 2,600 | 2,564 | 800 |
| July 24, 2025 | 2,582 | 2,574 | 2,574 | 2,600 | 2,574 | 4,100 |
| July 23, 2025 | 2,568 | 2,579 | 2,579 | 2,598 | 2,563 | 2,600 |
| July 22, 2025 | 2,552 | 2,560 | 2,560 | 2,562 | 2,551 | 1,600 |