3,480.00
+15(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,475 | 3,480 | 3,480 | 3,495 | 3,440 | 67,300 |
| October 23, 2025 | 3,330 | 3,465 | 3,465 | 3,465 | 3,310 | 110,200 |
| October 22, 2025 | 3,320 | 3,330 | 3,330 | 3,370 | 3,265 | 133,100 |
| October 21, 2025 | 3,355 | 3,325 | 3,325 | 3,375 | 3,305 | 45,800 |
| October 20, 2025 | 3,285 | 3,325 | 3,325 | 3,330 | 3,250 | 37,300 |
| October 17, 2025 | 3,285 | 3,230 | 3,230 | 3,295 | 3,230 | 29,700 |
| October 16, 2025 | 3,280 | 3,325 | 3,325 | 3,340 | 3,280 | 46,200 |
| October 15, 2025 | 3,220 | 3,280 | 3,280 | 3,285 | 3,210 | 44,100 |
| October 14, 2025 | 3,220 | 3,160 | 3,160 | 3,285 | 3,135 | 74,100 |
| October 10, 2025 | 3,280 | 3,290 | 3,290 | 3,315 | 3,240 | 58,300 |
| October 09, 2025 | 3,280 | 3,335 | 3,335 | 3,395 | 3,275 | 104,900 |
| October 08, 2025 | 3,235 | 3,255 | 3,255 | 3,270 | 3,215 | 45,300 |
| October 07, 2025 | 3,195 | 3,215 | 3,215 | 3,245 | 3,180 | 41,800 |
| October 06, 2025 | 3,200 | 3,190 | 3,190 | 3,200 | 3,145 | 37,600 |
| October 03, 2025 | 3,060 | 3,130 | 3,130 | 3,145 | 3,060 | 22,600 |
| October 02, 2025 | 3,090 | 3,095 | 3,095 | 3,125 | 3,080 | 34,400 |
| October 01, 2025 | 3,145 | 3,045 | 3,045 | 3,145 | 3,005 | 72,900 |
| September 30, 2025 | 3,200 | 3,180 | 3,180 | 3,225 | 3,175 | 32,000 |
| September 29, 2025 | 3,215 | 3,225 | 3,225 | 3,250 | 3,185 | 31,700 |
| September 26, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,210 | 35,800 |
| September 25, 2025 | 3,250 | 3,250 | 3,250 | 3,275 | 3,230 | 34,600 |
| September 24, 2025 | 3,290 | 3,250 | 3,250 | 3,300 | 3,240 | 46,700 |
| September 22, 2025 | 3,220 | 3,280 | 3,280 | 3,310 | 3,220 | 75,300 |
| September 19, 2025 | 3,225 | 3,215 | 3,215 | 3,255 | 3,165 | 64,900 |
| September 18, 2025 | 3,150 | 3,205 | 3,205 | 3,225 | 3,135 | 57,200 |
| September 17, 2025 | 3,220 | 3,175 | 3,175 | 3,220 | 3,145 | 57,200 |
| September 16, 2025 | 3,205 | 3,225 | 3,225 | 3,265 | 3,170 | 58,700 |
| September 12, 2025 | 3,160 | 3,185 | 3,185 | 3,245 | 3,155 | 72,400 |
| September 11, 2025 | 3,125 | 3,155 | 3,155 | 3,160 | 3,115 | 45,800 |
| September 10, 2025 | 3,110 | 3,125 | 3,125 | 3,145 | 3,085 | 35,000 |
| September 09, 2025 | 3,130 | 3,100 | 3,100 | 3,160 | 3,090 | 63,700 |
| September 08, 2025 | 3,095 | 3,115 | 3,115 | 3,125 | 3,060 | 56,600 |
| September 05, 2025 | 3,010 | 3,030 | 3,030 | 3,060 | 3,010 | 29,600 |
| September 04, 2025 | 3,045 | 2,997 | 2,997 | 3,060 | 2,994 | 46,400 |
| September 03, 2025 | 3,045 | 3,025 | 3,025 | 3,110 | 3,020 | 74,800 |
| September 02, 2025 | 3,165 | 3,065 | 3,065 | 3,185 | 3,065 | 49,800 |
| September 01, 2025 | 3,190 | 3,135 | 3,135 | 3,190 | 3,105 | 50,400 |
| August 29, 2025 | 3,125 | 3,205 | 3,205 | 3,275 | 3,110 | 121,500 |
| August 28, 2025 | 3,155 | 3,105 | 3,105 | 3,170 | 3,070 | 74,100 |
| August 27, 2025 | 3,150 | 3,165 | 3,165 | 3,195 | 3,145 | 50,000 |
| August 26, 2025 | 3,150 | 3,145 | 3,145 | 3,180 | 3,140 | 51,400 |
| August 25, 2025 | 3,200 | 3,160 | 3,160 | 3,225 | 3,160 | 58,200 |
| August 22, 2025 | 3,160 | 3,160 | 3,160 | 3,185 | 3,140 | 35,200 |
| August 21, 2025 | 3,130 | 3,155 | 3,155 | 3,180 | 3,110 | 53,500 |
| August 20, 2025 | 3,175 | 3,135 | 3,135 | 3,190 | 3,135 | 48,500 |
| August 19, 2025 | 3,180 | 3,195 | 3,195 | 3,225 | 3,170 | 74,100 |
| August 18, 2025 | 3,190 | 3,175 | 3,175 | 3,230 | 3,145 | 89,000 |
| August 15, 2025 | 3,300 | 3,190 | 3,190 | 3,305 | 3,190 | 117,500 |
| August 14, 2025 | 3,310 | 3,275 | 3,275 | 3,345 | 3,230 | 237,800 |
| August 13, 2025 | 3,230 | 3,420 | 3,420 | 3,440 | 3,200 | 622,200 |
| August 12, 2025 | 3,125 | 3,125 | 3,125 | 3,125 | 3,080 | 452,600 |
| August 08, 2025 | 2,630 | 2,625 | 2,625 | 2,647 | 2,606 | 70,600 |
| August 07, 2025 | 2,655 | 2,636 | 2,636 | 2,664 | 2,623 | 62,900 |
| August 06, 2025 | 2,671 | 2,655 | 2,655 | 2,674 | 2,650 | 46,400 |
| August 05, 2025 | 2,600 | 2,665 | 2,665 | 2,669 | 2,600 | 54,700 |
| August 04, 2025 | 2,504 | 2,590 | 2,590 | 2,592 | 2,504 | 82,700 |
| August 01, 2025 | 2,610 | 2,654 | 2,654 | 2,657 | 2,601 | 113,200 |
| July 31, 2025 | 2,570 | 2,609 | 2,609 | 2,612 | 2,554 | 64,100 |
| July 30, 2025 | 2,562 | 2,585 | 2,585 | 2,591 | 2,536 | 64,100 |
| July 29, 2025 | 2,570 | 2,567 | 2,567 | 2,591 | 2,536 | 62,000 |