3,141.00
+68(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,150 | 3,141 | 3,141 | 3,163 | 3,124 | 2.67M |
| October 17, 2025 | 3,092 | 3,073 | 3,073 | 3,102 | 3,059 | 2.36M |
| October 16, 2025 | 3,118 | 3,130 | 3,130 | 3,154 | 3,108 | 2.65M |
| October 15, 2025 | 3,058 | 3,081 | 3,081 | 3,082 | 3,053 | 3.03M |
| October 14, 2025 | 3,000 | 3,025 | 3,025 | 3,048 | 2,993 | 4.2M |
| October 10, 2025 | 3,090 | 3,057 | 3,057 | 3,101 | 3,032 | 3.61M |
| October 09, 2025 | 3,147 | 3,122 | 3,122 | 3,147 | 3,085 | 2.8M |
| October 08, 2025 | 3,115 | 3,121 | 3,121 | 3,165 | 3,103 | 3.74M |
| October 07, 2025 | 3,070 | 3,115 | 3,115 | 3,125 | 3,067 | 2.9M |
| October 06, 2025 | 3,152 | 3,066 | 3,066 | 3,158 | 3,066 | 4.37M |
| October 03, 2025 | 2,898.5 | 2,932.5 | 2,932.5 | 2,934.5 | 2,883.5 | 3.07M |
| October 02, 2025 | 2,974 | 2,915.5 | 2,915.5 | 3,000 | 2,897.5 | 4.08M |
| October 01, 2025 | 3,002 | 2,987 | 2,987 | 3,012 | 2,964 | 3.38M |
| September 30, 2025 | 3,017 | 3,030 | 3,030 | 3,043 | 2,974.5 | 3.6M |
| September 29, 2025 | 3,076 | 3,026 | 3,026 | 3,082 | 3,019 | 3.21M |
| September 26, 2025 | 3,145 | 3,121 | 3,064 | 3,155 | 3,121 | 3.71M |
| September 25, 2025 | 3,167 | 3,122 | 3,064.98 | 3,184 | 3,115 | 2.78M |
| September 24, 2025 | 3,116 | 3,099 | 3,042.4 | 3,130 | 3,070 | 3.23M |
| September 22, 2025 | 3,062 | 3,098 | 3,041.42 | 3,098 | 3,062 | 1.76M |
| September 19, 2025 | 3,095 | 3,058 | 3,002.15 | 3,121 | 3,029 | 4.4M |
| September 18, 2025 | 3,105 | 3,038 | 2,982.52 | 3,110 | 3,031 | 3.6M |
| September 17, 2025 | 3,080 | 3,105 | 3,048.29 | 3,110 | 3,053 | 3.6M |
| September 16, 2025 | 3,136 | 3,117 | 3,060.07 | 3,158 | 3,112 | 3.05M |
| September 12, 2025 | 3,115 | 3,103 | 3,103 | 3,134 | 3,094 | 2.79M |
| September 11, 2025 | 3,100 | 3,100 | 3,100 | 3,113 | 3,069 | 2.34M |
| September 10, 2025 | 3,135 | 3,122 | 3,122 | 3,150 | 3,109 | 3.66M |
| September 09, 2025 | 3,158 | 3,154 | 3,154 | 3,175 | 3,121 | 3.71M |
| September 08, 2025 | 3,099 | 3,120 | 3,120 | 3,120 | 3,068 | 2.83M |
| September 05, 2025 | 3,153 | 3,079 | 3,079 | 3,153 | 3,048 | 3.17M |
| September 04, 2025 | 3,023 | 3,013 | 3,013 | 3,032 | 3,002 | 1.63M |
| September 03, 2025 | 2,992 | 2,973 | 2,973 | 3,050 | 2,970 | 2.56M |
| September 02, 2025 | 2,970 | 2,992 | 2,992 | 2,999 | 2,952 | 1.93M |
| September 01, 2025 | 2,927 | 2,962.5 | 2,962.5 | 2,977 | 2,914.5 | 1.3M |
| August 29, 2025 | 2,955.5 | 2,933.5 | 2,933.5 | 2,960 | 2,918 | 2.79M |
| August 28, 2025 | 2,938 | 2,975 | 2,975 | 2,992.5 | 2,925 | 2.3M |
| August 27, 2025 | 2,966 | 2,957 | 2,957 | 2,982 | 2,946 | 2.49M |
| August 26, 2025 | 3,004 | 2,972 | 2,972 | 3,014 | 2,963 | 2.92M |
| August 25, 2025 | 3,010 | 3,000 | 3,000 | 3,039 | 2,976 | 2.18M |
| August 22, 2025 | 2,930 | 2,966.5 | 2,966.5 | 2,966.5 | 2,918 | 2.03M |
| August 21, 2025 | 2,969 | 2,939.5 | 2,939.5 | 2,976.5 | 2,930 | 3.03M |
| August 20, 2025 | 3,000 | 2,981.5 | 2,981.5 | 3,033 | 2,968 | 3.12M |
| August 19, 2025 | 2,950 | 2,973.5 | 2,973.5 | 2,998 | 2,949.5 | 2.54M |
| August 18, 2025 | 2,952.5 | 2,969 | 2,969 | 2,982 | 2,947.5 | 2.86M |
| August 15, 2025 | 2,959 | 2,965 | 2,965 | 2,973 | 2,931 | 2.38M |
| August 14, 2025 | 3,002 | 2,911.5 | 2,911.5 | 3,022 | 2,908 | 4.32M |
| August 13, 2025 | 3,106 | 3,013 | 3,013 | 3,138 | 3,000 | 3.49M |
| August 12, 2025 | 3,030 | 3,049 | 3,049 | 3,077 | 2,999 | 4.18M |
| August 08, 2025 | 2,949.5 | 3,030 | 3,030 | 3,030 | 2,935 | 7.46M |
| August 07, 2025 | 2,813.5 | 2,875.5 | 2,875.5 | 3,000 | 2,792 | 13.03M |
| August 06, 2025 | 2,805 | 2,802 | 2,802 | 2,833 | 2,797.5 | 3.87M |
| August 05, 2025 | 2,744.5 | 2,772.5 | 2,772.5 | 2,790 | 2,735.5 | 3.21M |
| August 04, 2025 | 2,732.5 | 2,757.5 | 2,757.5 | 2,765 | 2,724.5 | 2.52M |
| August 01, 2025 | 2,802.5 | 2,814 | 2,814 | 2,862.5 | 2,797 | 2.6M |
| July 31, 2025 | 2,825.5 | 2,779.5 | 2,779.5 | 2,838.5 | 2,776 | 3.47M |
| July 30, 2025 | 2,790 | 2,806.5 | 2,806.5 | 2,812 | 2,772.5 | 2.68M |
| July 29, 2025 | 2,860 | 2,832.5 | 2,832.5 | 2,868.5 | 2,819.5 | 2.85M |
| July 28, 2025 | 2,854 | 2,876 | 2,876 | 2,889 | 2,831 | 3.36M |
| July 25, 2025 | 2,948.5 | 2,842 | 2,842 | 2,951.5 | 2,842 | 5.99M |
| July 24, 2025 | 2,988.5 | 2,998.5 | 2,998.5 | 3,042 | 2,947 | 11.32M |
| July 23, 2025 | 2,734 | 2,938.5 | 2,938.5 | 2,988 | 2,724 | 19.46M |