3,214.00
-35(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,249 | 3,214 | 3,214 | 3,258 | 3,213 | 176,000 |
| October 23, 2025 | 3,248 | 3,249 | 3,249 | 3,268 | 3,237 | 219,700 |
| October 22, 2025 | 3,212 | 3,230 | 3,230 | 3,244 | 3,212 | 172,100 |
| October 21, 2025 | 3,202 | 3,208 | 3,208 | 3,222 | 3,194 | 266,400 |
| October 20, 2025 | 3,192 | 3,187 | 3,187 | 3,195 | 3,176 | 197,800 |
| October 17, 2025 | 3,180 | 3,150 | 3,150 | 3,181 | 3,140 | 229,400 |
| October 16, 2025 | 3,189 | 3,172 | 3,172 | 3,206 | 3,170 | 257,200 |
| October 15, 2025 | 3,210 | 3,188 | 3,188 | 3,220 | 3,188 | 257,100 |
| October 14, 2025 | 3,157 | 3,191 | 3,191 | 3,209 | 3,150 | 299,000 |
| October 10, 2025 | 3,191 | 3,216 | 3,216 | 3,254 | 3,182 | 363,800 |
| October 09, 2025 | 3,251 | 3,247 | 3,247 | 3,270 | 3,245 | 269,800 |
| October 08, 2025 | 3,228 | 3,269 | 3,269 | 3,308 | 3,228 | 451,300 |
| October 07, 2025 | 3,246 | 3,201 | 3,201 | 3,270 | 3,197 | 281,000 |
| October 06, 2025 | 3,263 | 3,253 | 3,253 | 3,277 | 3,219 | 337,200 |
| October 03, 2025 | 3,192 | 3,200 | 3,200 | 3,219 | 3,190 | 238,100 |
| October 02, 2025 | 3,247 | 3,193 | 3,193 | 3,268 | 3,185 | 382,800 |
| October 01, 2025 | 3,330 | 3,265 | 3,265 | 3,332 | 3,258 | 285,900 |
| September 30, 2025 | 3,350 | 3,356 | 3,356 | 3,370 | 3,328 | 277,500 |
| September 29, 2025 | 3,360 | 3,350 | 3,350 | 3,378 | 3,340 | 251,800 |
| September 26, 2025 | 3,410 | 3,411 | 3,366 | 3,433 | 3,401 | 379,100 |
| September 25, 2025 | 3,448 | 3,404 | 3,359.09 | 3,455 | 3,404 | 375,500 |
| September 24, 2025 | 3,400 | 3,435 | 3,389.68 | 3,447 | 3,397 | 277,000 |
| September 22, 2025 | 3,430 | 3,398 | 3,353.17 | 3,454 | 3,396 | 265,900 |
| September 19, 2025 | 3,469 | 3,450 | 3,450 | 3,543 | 3,450 | 1.97M |
| September 18, 2025 | 3,488 | 3,469 | 3,469 | 3,501 | 3,445 | 244,700 |
| September 17, 2025 | 3,507 | 3,473 | 3,473 | 3,512 | 3,473 | 223,000 |
| September 16, 2025 | 3,494 | 3,507 | 3,507 | 3,525 | 3,475 | 269,100 |
| September 12, 2025 | 3,522 | 3,494 | 3,494 | 3,545 | 3,494 | 347,300 |
| September 11, 2025 | 3,540 | 3,531 | 3,531 | 3,582 | 3,520 | 438,300 |
| September 10, 2025 | 3,472 | 3,514 | 3,514 | 3,515 | 3,468 | 199,900 |
| September 09, 2025 | 3,470 | 3,456 | 3,456 | 3,488 | 3,450 | 242,500 |
| September 08, 2025 | 3,430 | 3,465 | 3,465 | 3,470 | 3,419 | 307,000 |
| September 05, 2025 | 3,393 | 3,418 | 3,418 | 3,423 | 3,373 | 248,300 |
| September 04, 2025 | 3,385 | 3,390 | 3,390 | 3,400 | 3,373 | 175,000 |
| September 03, 2025 | 3,418 | 3,380 | 3,380 | 3,420 | 3,368 | 295,300 |
| September 02, 2025 | 3,382 | 3,418 | 3,418 | 3,419 | 3,382 | 300,500 |
| September 01, 2025 | 3,375 | 3,377 | 3,377 | 3,410 | 3,361 | 203,200 |
| August 29, 2025 | 3,357 | 3,380 | 3,380 | 3,385 | 3,345 | 213,700 |
| August 28, 2025 | 3,390 | 3,378 | 3,378 | 3,395 | 3,368 | 267,500 |
| August 27, 2025 | 3,398 | 3,396 | 3,396 | 3,409 | 3,385 | 234,400 |
| August 26, 2025 | 3,401 | 3,393 | 3,393 | 3,413 | 3,370 | 280,400 |
| August 25, 2025 | 3,398 | 3,401 | 3,401 | 3,430 | 3,376 | 279,700 |
| August 22, 2025 | 3,390 | 3,358 | 3,358 | 3,400 | 3,340 | 273,500 |
| August 21, 2025 | 3,410 | 3,387 | 3,387 | 3,420 | 3,375 | 237,900 |
| August 20, 2025 | 3,380 | 3,392 | 3,392 | 3,407 | 3,362 | 272,000 |
| August 19, 2025 | 3,366 | 3,386 | 3,386 | 3,386 | 3,344 | 264,100 |
| August 18, 2025 | 3,332 | 3,371 | 3,371 | 3,373 | 3,326 | 285,500 |
| August 15, 2025 | 3,303 | 3,332 | 3,332 | 3,332 | 3,295 | 204,700 |
| August 14, 2025 | 3,300 | 3,300 | 3,300 | 3,304 | 3,276 | 188,400 |
| August 13, 2025 | 3,316 | 3,306 | 3,306 | 3,328 | 3,295 | 199,800 |
| August 12, 2025 | 3,310 | 3,315 | 3,315 | 3,339 | 3,297 | 269,500 |
| August 08, 2025 | 3,270 | 3,304 | 3,304 | 3,305 | 3,254 | 295,400 |
| August 07, 2025 | 3,227 | 3,274 | 3,274 | 3,282 | 3,218 | 398,000 |
| August 06, 2025 | 3,200 | 3,226 | 3,226 | 3,252 | 3,196 | 292,800 |
| August 05, 2025 | 3,222 | 3,231 | 3,231 | 3,261 | 3,211 | 229,900 |
| August 04, 2025 | 3,220 | 3,209 | 3,209 | 3,229 | 3,200 | 172,100 |
| August 01, 2025 | 3,240 | 3,254 | 3,254 | 3,258 | 3,228 | 232,000 |
| July 31, 2025 | 3,192 | 3,223 | 3,223 | 3,239 | 3,190 | 351,600 |
| July 30, 2025 | 3,154 | 3,183 | 3,183 | 3,183 | 3,149 | 190,300 |
| July 29, 2025 | 3,150 | 3,149 | 3,149 | 3,159 | 3,130 | 197,900 |