3,185.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,190 | 3,185 | 3,185 | 3,220 | 3,185 | 83,700 |
| October 23, 2025 | 3,140 | 3,190 | 3,190 | 3,190 | 3,120 | 75,800 |
| October 22, 2025 | 3,130 | 3,155 | 3,155 | 3,170 | 3,105 | 101,600 |
| October 21, 2025 | 3,110 | 3,105 | 3,105 | 3,135 | 3,100 | 94,300 |
| October 20, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,070 | 110,400 |
| October 17, 2025 | 3,050 | 3,035 | 3,035 | 3,065 | 3,035 | 76,000 |
| October 16, 2025 | 3,050 | 3,075 | 3,075 | 3,100 | 3,050 | 96,600 |
| October 15, 2025 | 3,005 | 3,050 | 3,050 | 3,055 | 3,000 | 109,600 |
| October 14, 2025 | 2,942 | 2,970 | 2,970 | 3,010 | 2,940 | 226,400 |
| October 10, 2025 | 3,050 | 3,000 | 3,000 | 3,075 | 3,000 | 187,400 |
| October 09, 2025 | 3,100 | 3,105 | 3,105 | 3,135 | 3,080 | 205,400 |
| October 08, 2025 | 3,165 | 3,105 | 3,105 | 3,180 | 3,105 | 148,000 |
| October 07, 2025 | 3,130 | 3,185 | 3,185 | 3,185 | 3,130 | 138,100 |
| October 06, 2025 | 3,165 | 3,120 | 3,120 | 3,170 | 3,100 | 165,900 |
| October 03, 2025 | 3,090 | 3,095 | 3,095 | 3,120 | 3,070 | 197,000 |
| October 02, 2025 | 3,100 | 3,100 | 3,100 | 3,130 | 3,055 | 198,900 |
| October 01, 2025 | 3,170 | 3,130 | 3,130 | 3,175 | 3,105 | 165,900 |
| September 30, 2025 | 3,250 | 3,215 | 3,215 | 3,255 | 3,175 | 118,500 |
| September 29, 2025 | 3,285 | 3,265 | 3,265 | 3,290 | 3,255 | 147,700 |
| September 26, 2025 | 3,340 | 3,365 | 3,303 | 3,370 | 3,325 | 265,600 |
| September 25, 2025 | 3,345 | 3,325 | 3,263.74 | 3,350 | 3,310 | 140,800 |
| September 24, 2025 | 3,300 | 3,315 | 3,253.92 | 3,320 | 3,280 | 155,600 |
| September 22, 2025 | 3,290 | 3,290 | 3,229.38 | 3,310 | 3,280 | 152,200 |
| September 19, 2025 | 3,265 | 3,275 | 3,214.66 | 3,310 | 3,230 | 269,700 |
| September 18, 2025 | 3,245 | 3,250 | 3,250 | 3,270 | 3,210 | 178,500 |
| September 17, 2025 | 3,220 | 3,200 | 3,200 | 3,230 | 3,170 | 81,800 |
| September 16, 2025 | 3,205 | 3,220 | 3,220 | 3,230 | 3,195 | 104,800 |
| September 12, 2025 | 3,210 | 3,195 | 3,195 | 3,230 | 3,190 | 103,700 |
| September 11, 2025 | 3,225 | 3,195 | 3,195 | 3,225 | 3,170 | 132,800 |
| September 10, 2025 | 3,265 | 3,240 | 3,240 | 3,280 | 3,230 | 142,300 |
| September 09, 2025 | 3,290 | 3,255 | 3,255 | 3,290 | 3,230 | 145,300 |
| September 08, 2025 | 3,230 | 3,245 | 3,245 | 3,245 | 3,190 | 152,200 |
| September 05, 2025 | 3,170 | 3,200 | 3,200 | 3,200 | 3,135 | 209,000 |
| September 04, 2025 | 3,210 | 3,200 | 3,200 | 3,225 | 3,190 | 110,500 |
| September 03, 2025 | 3,165 | 3,205 | 3,205 | 3,230 | 3,160 | 202,100 |
| September 02, 2025 | 3,150 | 3,165 | 3,165 | 3,190 | 3,135 | 116,900 |
| September 01, 2025 | 3,150 | 3,135 | 3,135 | 3,170 | 3,120 | 83,700 |
| August 29, 2025 | 3,160 | 3,145 | 3,145 | 3,165 | 3,140 | 68,100 |
| August 28, 2025 | 3,165 | 3,170 | 3,170 | 3,205 | 3,160 | 121,000 |
| August 27, 2025 | 3,170 | 3,160 | 3,160 | 3,175 | 3,145 | 114,600 |
| August 26, 2025 | 3,190 | 3,170 | 3,170 | 3,195 | 3,145 | 96,300 |
| August 25, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,135 | 155,200 |
| August 22, 2025 | 3,125 | 3,110 | 3,110 | 3,125 | 3,095 | 72,000 |
| August 21, 2025 | 3,130 | 3,090 | 3,090 | 3,130 | 3,070 | 80,100 |
| August 20, 2025 | 3,115 | 3,125 | 3,125 | 3,130 | 3,105 | 89,500 |
| August 19, 2025 | 3,085 | 3,115 | 3,115 | 3,125 | 3,080 | 174,200 |
| August 18, 2025 | 3,005 | 3,080 | 3,080 | 3,080 | 3,000 | 140,500 |
| August 15, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 2,989 | 140,800 |
| August 14, 2025 | 3,030 | 3,020 | 3,020 | 3,045 | 3,010 | 108,600 |
| August 13, 2025 | 3,035 | 3,045 | 3,045 | 3,065 | 3,020 | 146,100 |
| August 12, 2025 | 3,020 | 3,030 | 3,030 | 3,045 | 3,005 | 153,300 |
| August 08, 2025 | 2,965 | 3,000 | 3,000 | 3,010 | 2,965 | 179,000 |
| August 07, 2025 | 2,966 | 2,973 | 2,973 | 2,989 | 2,955 | 133,000 |
| August 06, 2025 | 2,965 | 2,960 | 2,960 | 2,975 | 2,941 | 225,200 |
| August 05, 2025 | 2,924 | 2,947 | 2,947 | 2,949 | 2,901 | 178,800 |
| August 04, 2025 | 2,852 | 2,900 | 2,900 | 2,911 | 2,835 | 414,600 |
| August 01, 2025 | 3,075 | 2,896 | 2,896 | 3,095 | 2,817 | 490,600 |
| July 31, 2025 | 3,050 | 3,035 | 3,035 | 3,080 | 3,035 | 135,200 |
| July 30, 2025 | 3,045 | 3,065 | 3,065 | 3,095 | 3,040 | 156,400 |
| July 29, 2025 | 3,000 | 3,025 | 3,025 | 3,030 | 2,991 | 107,800 |