3,770.00
+8(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,812 | 3,770 | 3,770 | 3,836 | 3,752 | 3.69M |
| October 23, 2025 | 3,739 | 3,762 | 3,762 | 3,775 | 3,712 | 4.02M |
| October 22, 2025 | 3,711 | 3,735 | 3,735 | 3,748 | 3,656 | 4.85M |
| October 21, 2025 | 3,661 | 3,681 | 3,681 | 3,709 | 3,655 | 4.61M |
| October 20, 2025 | 3,645 | 3,652 | 3,652 | 3,661 | 3,614 | 3.71M |
| October 17, 2025 | 3,580 | 3,598 | 3,598 | 3,601 | 3,570 | 4.43M |
| October 16, 2025 | 3,679 | 3,604 | 3,604 | 3,682 | 3,572 | 5.82M |
| October 15, 2025 | 3,650 | 3,670 | 3,670 | 3,670 | 3,625 | 4.21M |
| October 14, 2025 | 3,724 | 3,620 | 3,620 | 3,752 | 3,610 | 8.3M |
| October 10, 2025 | 3,820 | 3,805 | 3,805 | 3,880 | 3,781 | 5.41M |
| October 09, 2025 | 3,852 | 3,852 | 3,852 | 3,872 | 3,819 | 4.94M |
| October 08, 2025 | 3,900 | 3,841 | 3,841 | 3,919 | 3,819 | 5.3M |
| October 07, 2025 | 3,898 | 3,844 | 3,844 | 3,907 | 3,834 | 3.99M |
| October 06, 2025 | 3,906 | 3,866 | 3,866 | 3,907 | 3,825 | 5.52M |
| October 03, 2025 | 3,734 | 3,745 | 3,745 | 3,760 | 3,724 | 3.07M |
| October 02, 2025 | 3,645 | 3,724 | 3,724 | 3,739 | 3,642 | 4.64M |
| October 01, 2025 | 3,680 | 3,657 | 3,657 | 3,702 | 3,611 | 4.67M |
| September 30, 2025 | 3,636 | 3,698 | 3,698 | 3,710 | 3,603 | 5.04M |
| September 29, 2025 | 3,671 | 3,624 | 3,624 | 3,671 | 3,614 | 3.69M |
| September 26, 2025 | 3,733 | 3,723 | 3,723 | 3,777 | 3,713 | 5.71M |
| September 25, 2025 | 3,676 | 3,703 | 3,703 | 3,716 | 3,656 | 4.44M |
| September 24, 2025 | 3,655 | 3,656 | 3,656 | 3,666 | 3,622 | 4.37M |
| September 22, 2025 | 3,628 | 3,645 | 3,645 | 3,668 | 3,623 | 2.77M |
| September 19, 2025 | 3,625 | 3,616 | 3,616 | 3,683 | 3,600 | 6.51M |
| September 18, 2025 | 3,560 | 3,599 | 3,599 | 3,609 | 3,532 | 2.86M |
| September 17, 2025 | 3,585 | 3,557 | 3,557 | 3,595 | 3,528 | 2.58M |
| September 16, 2025 | 3,584 | 3,598 | 3,598 | 3,624 | 3,578 | 3.97M |
| September 12, 2025 | 3,520 | 3,514 | 3,514 | 3,536 | 3,507 | 3.32M |
| September 11, 2025 | 3,508 | 3,496 | 3,496 | 3,517 | 3,467 | 2.16M |
| September 10, 2025 | 3,506 | 3,518 | 3,518 | 3,521 | 3,495 | 2.64M |
| September 09, 2025 | 3,541 | 3,503 | 3,503 | 3,554 | 3,500 | 3.28M |
| September 08, 2025 | 3,514 | 3,543 | 3,543 | 3,560 | 3,497 | 3.58M |
| September 05, 2025 | 3,488 | 3,467 | 3,467 | 3,492 | 3,443 | 3.13M |
| September 04, 2025 | 3,410 | 3,428 | 3,428 | 3,430 | 3,400 | 3.46M |
| September 03, 2025 | 3,450 | 3,410 | 3,410 | 3,505 | 3,396 | 4.23M |
| September 02, 2025 | 3,378 | 3,459 | 3,459 | 3,473 | 3,373 | 4.08M |
| September 01, 2025 | 3,370 | 3,372 | 3,372 | 3,397 | 3,329 | 2.49M |
| August 29, 2025 | 3,371 | 3,382 | 3,382 | 3,402 | 3,344 | 3.82M |
| August 28, 2025 | 3,333 | 3,375 | 3,375 | 3,427 | 3,312 | 3.99M |
| August 27, 2025 | 3,365 | 3,336 | 3,336 | 3,373 | 3,315 | 4.57M |
| August 26, 2025 | 3,316 | 3,326 | 3,326 | 3,341 | 3,268 | 4.38M |
| August 25, 2025 | 3,329 | 3,322 | 3,322 | 3,375 | 3,302 | 3.18M |
| August 22, 2025 | 3,280 | 3,305 | 3,305 | 3,311 | 3,262 | 1.8M |
| August 21, 2025 | 3,280 | 3,279 | 3,279 | 3,298 | 3,264 | 2.18M |
| August 20, 2025 | 3,285 | 3,276 | 3,276 | 3,312 | 3,271 | 2.5M |
| August 19, 2025 | 3,272 | 3,292 | 3,292 | 3,314 | 3,254 | 3.07M |
| August 18, 2025 | 3,236 | 3,248 | 3,248 | 3,272 | 3,230 | 2.47M |
| August 15, 2025 | 3,206 | 3,236 | 3,236 | 3,245 | 3,192 | 2.8M |
| August 14, 2025 | 3,261 | 3,191 | 3,191 | 3,262 | 3,185 | 3.57M |
| August 13, 2025 | 3,314 | 3,278 | 3,278 | 3,317 | 3,277 | 4.02M |
| August 12, 2025 | 3,280 | 3,292 | 3,292 | 3,321 | 3,262 | 5.83M |
| August 08, 2025 | 3,198 | 3,233 | 3,233 | 3,262 | 3,193 | 5.05M |
| August 07, 2025 | 3,140 | 3,169 | 3,169 | 3,193 | 3,126 | 4.33M |
| August 06, 2025 | 3,065 | 3,144 | 3,144 | 3,145 | 3,064 | 4.04M |
| August 05, 2025 | 3,059 | 3,060 | 3,060 | 3,066 | 3,037 | 3.45M |
| August 04, 2025 | 3,010 | 3,022 | 3,022 | 3,022 | 2,970 | 6.17M |
| August 01, 2025 | 3,122 | 3,046 | 3,046 | 3,154 | 3,022 | 10.69M |
| July 31, 2025 | 3,094 | 3,113 | 3,113 | 3,123 | 3,092 | 4.92M |
| July 30, 2025 | 3,034 | 3,060 | 3,060 | 3,065 | 3,024 | 3.22M |
| July 29, 2025 | 3,044 | 3,032 | 3,032 | 3,049 | 3,017 | 3.33M |