3,165.00
+25(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,210 | 3,165 | 3,165 | 3,245 | 3,165 | 19,500 |
| October 16, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,115 | 6,800 |
| October 15, 2025 | 3,115 | 3,150 | 3,150 | 3,155 | 3,100 | 12,500 |
| October 14, 2025 | 3,085 | 3,070 | 3,070 | 3,135 | 3,065 | 16,900 |
| October 10, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,125 | 13,000 |
| October 09, 2025 | 3,190 | 3,240 | 3,240 | 3,260 | 3,190 | 15,000 |
| October 08, 2025 | 3,210 | 3,165 | 3,165 | 3,210 | 3,155 | 11,700 |
| October 07, 2025 | 3,210 | 3,185 | 3,185 | 3,210 | 3,185 | 12,600 |
| October 06, 2025 | 3,225 | 3,225 | 3,225 | 3,245 | 3,200 | 10,000 |
| October 03, 2025 | 3,155 | 3,170 | 3,170 | 3,195 | 3,155 | 8,700 |
| October 02, 2025 | 3,205 | 3,150 | 3,150 | 3,245 | 3,150 | 12,200 |
| October 01, 2025 | 3,290 | 3,210 | 3,210 | 3,290 | 3,185 | 19,700 |
| September 30, 2025 | 3,350 | 3,290 | 3,290 | 3,350 | 3,290 | 8,200 |
| September 29, 2025 | 3,330 | 3,335 | 3,335 | 3,355 | 3,290 | 19,300 |
| September 26, 2025 | 3,320 | 3,330 | 3,330 | 3,340 | 3,295 | 23,000 |
| September 25, 2025 | 3,315 | 3,325 | 3,325 | 3,340 | 3,310 | 8,400 |
| September 24, 2025 | 3,350 | 3,315 | 3,315 | 3,380 | 3,305 | 10,700 |
| September 22, 2025 | 3,305 | 3,350 | 3,350 | 3,390 | 3,305 | 25,500 |
| September 19, 2025 | 3,320 | 3,300 | 3,300 | 3,385 | 3,270 | 128,500 |
| September 18, 2025 | 3,175 | 3,305 | 3,305 | 3,320 | 3,175 | 29,900 |
| September 17, 2025 | 3,175 | 3,190 | 3,190 | 3,210 | 3,155 | 29,900 |
| September 16, 2025 | 3,270 | 3,245 | 3,245 | 3,300 | 3,245 | 13,300 |
| September 12, 2025 | 3,290 | 3,270 | 3,270 | 3,315 | 3,220 | 32,600 |
| September 11, 2025 | 3,165 | 3,160 | 3,160 | 3,200 | 3,150 | 14,400 |
| September 10, 2025 | 3,140 | 3,170 | 3,170 | 3,170 | 3,140 | 7,900 |
| September 09, 2025 | 3,180 | 3,140 | 3,140 | 3,190 | 3,115 | 10,400 |
| September 08, 2025 | 3,145 | 3,180 | 3,180 | 3,180 | 3,115 | 10,500 |
| September 05, 2025 | 3,105 | 3,110 | 3,110 | 3,145 | 3,105 | 7,500 |
| September 04, 2025 | 3,090 | 3,085 | 3,085 | 3,115 | 3,085 | 6,700 |
| September 03, 2025 | 3,120 | 3,105 | 3,105 | 3,135 | 3,095 | 7,600 |
| September 02, 2025 | 3,110 | 3,105 | 3,105 | 3,130 | 3,105 | 6,000 |
| September 01, 2025 | 3,155 | 3,090 | 3,090 | 3,170 | 3,080 | 10,500 |
| August 29, 2025 | 3,180 | 3,150 | 3,150 | 3,190 | 3,140 | 11,800 |
| August 28, 2025 | 3,180 | 3,180 | 3,180 | 3,190 | 3,140 | 8,700 |
| August 27, 2025 | 3,150 | 3,195 | 3,195 | 3,210 | 3,150 | 8,500 |
| August 26, 2025 | 3,145 | 3,195 | 3,195 | 3,215 | 3,110 | 29,600 |
| August 25, 2025 | 3,150 | 3,150 | 3,150 | 3,200 | 3,125 | 21,100 |
| August 22, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,095 | 10,000 |
| August 21, 2025 | 3,110 | 3,095 | 3,095 | 3,115 | 3,095 | 6,600 |
| August 20, 2025 | 3,095 | 3,095 | 3,095 | 3,100 | 3,070 | 7,700 |
| August 19, 2025 | 3,100 | 3,100 | 3,100 | 3,115 | 3,055 | 21,200 |
| August 18, 2025 | 3,140 | 3,100 | 3,100 | 3,140 | 3,040 | 19,100 |
| August 15, 2025 | 3,140 | 3,105 | 3,105 | 3,140 | 3,105 | 5,400 |
| August 14, 2025 | 3,140 | 3,110 | 3,110 | 3,160 | 3,110 | 9,900 |
| August 13, 2025 | 3,160 | 3,150 | 3,150 | 3,165 | 3,130 | 9,800 |
| August 12, 2025 | 3,140 | 3,140 | 3,140 | 3,160 | 3,080 | 18,600 |
| August 08, 2025 | 3,135 | 3,140 | 3,140 | 3,175 | 3,135 | 8,000 |
| August 07, 2025 | 3,150 | 3,135 | 3,135 | 3,165 | 3,130 | 5,100 |
| August 06, 2025 | 3,125 | 3,130 | 3,130 | 3,165 | 3,115 | 5,200 |
| August 05, 2025 | 3,120 | 3,095 | 3,095 | 3,120 | 3,085 | 6,200 |
| August 04, 2025 | 3,075 | 3,120 | 3,120 | 3,130 | 3,065 | 8,400 |
| August 01, 2025 | 3,105 | 3,135 | 3,135 | 3,155 | 3,105 | 11,400 |
| July 31, 2025 | 3,095 | 3,085 | 3,085 | 3,135 | 3,075 | 15,000 |
| July 30, 2025 | 3,010 | 3,070 | 3,070 | 3,070 | 2,982 | 66,800 |
| July 29, 2025 | 3,025 | 3,010 | 3,010 | 3,030 | 2,998 | 12,400 |
| July 28, 2025 | 3,035 | 3,055 | 3,055 | 3,055 | 2,999 | 11,500 |
| July 25, 2025 | 3,030 | 3,025 | 3,025 | 3,060 | 3,005 | 12,400 |
| July 24, 2025 | 2,997 | 3,015 | 3,015 | 3,035 | 2,996 | 16,900 |
| July 23, 2025 | 3,020 | 3,020 | 3,020 | 3,035 | 2,963 | 21,300 |
| July 22, 2025 | 2,947 | 2,967 | 2,967 | 3,020 | 2,944 | 18,800 |