3,545.00
-75(-2.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,575 | 3,545 | 3,545 | 3,585 | 3,520 | 62,100 |
| October 16, 2025 | 3,545 | 3,620 | 3,620 | 3,650 | 3,540 | 61,700 |
| October 15, 2025 | 3,470 | 3,535 | 3,535 | 3,540 | 3,455 | 43,700 |
| October 14, 2025 | 3,445 | 3,425 | 3,425 | 3,490 | 3,395 | 87,300 |
| October 10, 2025 | 3,575 | 3,510 | 3,510 | 3,605 | 3,485 | 123,400 |
| October 09, 2025 | 3,555 | 3,685 | 3,685 | 3,685 | 3,555 | 87,900 |
| October 08, 2025 | 3,525 | 3,550 | 3,550 | 3,600 | 3,525 | 69,900 |
| October 07, 2025 | 3,520 | 3,495 | 3,495 | 3,560 | 3,495 | 38,500 |
| October 06, 2025 | 3,485 | 3,515 | 3,515 | 3,535 | 3,415 | 126,000 |
| October 03, 2025 | 3,440 | 3,485 | 3,485 | 3,500 | 3,440 | 31,900 |
| October 02, 2025 | 3,530 | 3,450 | 3,450 | 3,550 | 3,440 | 60,800 |
| October 01, 2025 | 3,610 | 3,510 | 3,510 | 3,610 | 3,485 | 73,400 |
| September 30, 2025 | 3,525 | 3,615 | 3,615 | 3,620 | 3,480 | 79,800 |
| September 29, 2025 | 3,605 | 3,525 | 3,525 | 3,620 | 3,515 | 66,400 |
| September 26, 2025 | 3,545 | 3,625 | 3,625 | 3,625 | 3,530 | 112,500 |
| September 25, 2025 | 3,470 | 3,525 | 3,525 | 3,525 | 3,460 | 52,200 |
| September 24, 2025 | 3,495 | 3,475 | 3,475 | 3,495 | 3,455 | 36,900 |
| September 22, 2025 | 3,465 | 3,475 | 3,475 | 3,525 | 3,440 | 82,600 |
| September 19, 2025 | 3,430 | 3,465 | 3,465 | 3,480 | 3,415 | 84,100 |
| September 18, 2025 | 3,445 | 3,415 | 3,415 | 3,455 | 3,400 | 65,200 |
| September 17, 2025 | 3,490 | 3,425 | 3,425 | 3,490 | 3,425 | 81,600 |
| September 16, 2025 | 3,520 | 3,500 | 3,500 | 3,535 | 3,500 | 81,600 |
| September 12, 2025 | 3,535 | 3,520 | 3,520 | 3,535 | 3,500 | 59,300 |
| September 11, 2025 | 3,550 | 3,505 | 3,505 | 3,560 | 3,500 | 54,400 |
| September 10, 2025 | 3,495 | 3,550 | 3,550 | 3,575 | 3,495 | 71,600 |
| September 09, 2025 | 3,550 | 3,505 | 3,505 | 3,575 | 3,470 | 81,000 |
| September 08, 2025 | 3,540 | 3,540 | 3,540 | 3,550 | 3,515 | 50,300 |
| September 05, 2025 | 3,545 | 3,520 | 3,520 | 3,580 | 3,500 | 58,700 |
| September 04, 2025 | 3,510 | 3,535 | 3,535 | 3,560 | 3,510 | 42,400 |
| September 03, 2025 | 3,615 | 3,510 | 3,510 | 3,620 | 3,500 | 80,100 |
| September 02, 2025 | 3,570 | 3,610 | 3,610 | 3,635 | 3,565 | 42,900 |
| September 01, 2025 | 3,585 | 3,550 | 3,550 | 3,630 | 3,530 | 65,900 |
| August 29, 2025 | 3,645 | 3,605 | 3,605 | 3,645 | 3,605 | 41,000 |
| August 28, 2025 | 3,625 | 3,645 | 3,645 | 3,660 | 3,595 | 36,300 |
| August 27, 2025 | 3,600 | 3,620 | 3,620 | 3,675 | 3,595 | 54,500 |
| August 26, 2025 | 3,655 | 3,600 | 3,600 | 3,710 | 3,600 | 77,800 |
| August 25, 2025 | 3,680 | 3,655 | 3,655 | 3,700 | 3,620 | 59,800 |
| August 22, 2025 | 3,545 | 3,630 | 3,630 | 3,660 | 3,520 | 84,000 |
| August 21, 2025 | 3,490 | 3,525 | 3,525 | 3,535 | 3,475 | 35,100 |
| August 20, 2025 | 3,440 | 3,485 | 3,485 | 3,495 | 3,420 | 46,600 |
| August 19, 2025 | 3,505 | 3,445 | 3,445 | 3,540 | 3,445 | 73,800 |
| August 18, 2025 | 3,535 | 3,505 | 3,505 | 3,540 | 3,480 | 74,300 |
| August 15, 2025 | 3,425 | 3,525 | 3,525 | 3,540 | 3,425 | 151,500 |
| August 14, 2025 | 3,350 | 3,420 | 3,420 | 3,420 | 3,330 | 110,000 |
| August 13, 2025 | 3,445 | 3,400 | 3,400 | 3,455 | 3,395 | 86,900 |
| August 12, 2025 | 3,370 | 3,420 | 3,420 | 3,445 | 3,360 | 133,100 |
| August 08, 2025 | 3,465 | 3,465 | 3,465 | 3,480 | 3,430 | 63,800 |
| August 07, 2025 | 3,390 | 3,435 | 3,435 | 3,470 | 3,390 | 48,400 |
| August 06, 2025 | 3,365 | 3,390 | 3,390 | 3,415 | 3,360 | 40,600 |
| August 05, 2025 | 3,335 | 3,335 | 3,335 | 3,375 | 3,310 | 38,300 |
| August 04, 2025 | 3,305 | 3,315 | 3,315 | 3,340 | 3,285 | 77,000 |
| August 01, 2025 | 3,400 | 3,410 | 3,410 | 3,410 | 3,345 | 47,300 |
| July 31, 2025 | 3,355 | 3,410 | 3,410 | 3,415 | 3,355 | 54,700 |
| July 30, 2025 | 3,325 | 3,345 | 3,345 | 3,360 | 3,310 | 64,500 |
| July 29, 2025 | 3,290 | 3,330 | 3,330 | 3,345 | 3,285 | 47,200 |
| July 28, 2025 | 3,460 | 3,315 | 3,315 | 3,460 | 3,290 | 94,300 |
| July 25, 2025 | 3,460 | 3,455 | 3,455 | 3,485 | 3,430 | 55,700 |
| July 24, 2025 | 3,425 | 3,470 | 3,470 | 3,485 | 3,405 | 67,900 |
| July 23, 2025 | 3,410 | 3,380 | 3,380 | 3,440 | 3,325 | 124,000 |
| July 22, 2025 | 3,320 | 3,365 | 3,365 | 3,370 | 3,280 | 80,800 |