3,945.00
+50(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 3,820 | 3,895 | 3,895 | 3,915 | 3,810 | 14,700 |
| October 21, 2025 | 3,800 | 3,830 | 3,830 | 3,860 | 3,795 | 16,100 |
| October 20, 2025 | 3,780 | 3,785 | 3,785 | 3,800 | 3,740 | 14,900 |
| October 17, 2025 | 3,760 | 3,735 | 3,735 | 3,760 | 3,705 | 17,100 |
| October 16, 2025 | 3,825 | 3,775 | 3,775 | 3,850 | 3,770 | 12,900 |
| October 15, 2025 | 3,775 | 3,805 | 3,805 | 3,805 | 3,770 | 18,300 |
| October 14, 2025 | 3,795 | 3,735 | 3,735 | 3,815 | 3,710 | 20,900 |
| October 10, 2025 | 3,840 | 3,800 | 3,800 | 3,845 | 3,800 | 33,800 |
| October 09, 2025 | 3,850 | 3,900 | 3,900 | 3,930 | 3,830 | 26,200 |
| October 08, 2025 | 4,040 | 3,920 | 3,920 | 4,070 | 3,920 | 30,900 |
| October 07, 2025 | 4,045 | 4,015 | 4,015 | 4,085 | 3,990 | 30,300 |
| October 06, 2025 | 4,000 | 4,030 | 4,030 | 4,035 | 3,925 | 31,400 |
| October 03, 2025 | 3,940 | 3,890 | 3,890 | 3,990 | 3,885 | 32,400 |
| October 02, 2025 | 3,860 | 3,910 | 3,910 | 3,965 | 3,860 | 22,700 |
| October 01, 2025 | 3,980 | 3,860 | 3,860 | 4,025 | 3,855 | 35,000 |
| September 30, 2025 | 3,910 | 3,935 | 3,935 | 3,970 | 3,905 | 26,600 |
| September 29, 2025 | 3,975 | 3,885 | 3,885 | 3,975 | 3,855 | 23,400 |
| September 26, 2025 | 3,925 | 3,975 | 3,975 | 3,975 | 3,915 | 23,800 |
| September 25, 2025 | 3,900 | 3,925 | 3,925 | 3,925 | 3,865 | 17,100 |
| September 24, 2025 | 3,900 | 3,895 | 3,895 | 3,920 | 3,840 | 12,400 |
| September 22, 2025 | 3,890 | 3,865 | 3,865 | 3,900 | 3,855 | 10,800 |
| September 19, 2025 | 3,840 | 3,875 | 3,875 | 3,900 | 3,840 | 22,300 |
| September 18, 2025 | 3,860 | 3,825 | 3,825 | 3,860 | 3,795 | 16,300 |
| September 17, 2025 | 3,905 | 3,845 | 3,845 | 3,905 | 3,845 | 10,600 |
| September 16, 2025 | 3,875 | 3,915 | 3,915 | 3,940 | 3,875 | 13,000 |
| September 12, 2025 | 3,875 | 3,865 | 3,865 | 3,885 | 3,830 | 27,400 |
| September 11, 2025 | 3,910 | 3,880 | 3,880 | 3,940 | 3,810 | 35,400 |
| September 10, 2025 | 3,945 | 3,945 | 3,945 | 3,975 | 3,935 | 9,200 |
| September 09, 2025 | 3,980 | 3,945 | 3,945 | 4,030 | 3,940 | 9,800 |
| September 08, 2025 | 3,975 | 3,970 | 3,970 | 3,990 | 3,930 | 11,300 |
| September 05, 2025 | 3,920 | 3,955 | 3,955 | 3,980 | 3,915 | 15,900 |
| September 04, 2025 | 3,865 | 3,910 | 3,910 | 3,925 | 3,845 | 13,300 |
| September 03, 2025 | 3,865 | 3,865 | 3,865 | 3,905 | 3,850 | 11,700 |
| September 02, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,860 | 10,500 |
| September 01, 2025 | 3,850 | 3,845 | 3,845 | 3,930 | 3,825 | 9,700 |
| August 29, 2025 | 3,890 | 3,885 | 3,885 | 3,925 | 3,860 | 19,400 |
| August 28, 2025 | 3,885 | 3,855 | 3,855 | 3,935 | 3,855 | 11,200 |
| August 27, 2025 | 3,875 | 3,900 | 3,900 | 3,905 | 3,875 | 9,200 |
| August 26, 2025 | 3,925 | 3,885 | 3,885 | 3,935 | 3,875 | 15,100 |
| August 25, 2025 | 3,910 | 3,910 | 3,910 | 3,925 | 3,890 | 11,900 |
| August 22, 2025 | 3,950 | 3,915 | 3,915 | 3,950 | 3,885 | 7,900 |
| August 21, 2025 | 3,925 | 3,930 | 3,930 | 3,940 | 3,885 | 12,400 |
| August 20, 2025 | 3,895 | 3,885 | 3,885 | 3,920 | 3,860 | 8,800 |
| August 19, 2025 | 3,910 | 3,885 | 3,885 | 3,925 | 3,885 | 14,400 |
| August 18, 2025 | 3,820 | 3,885 | 3,885 | 3,900 | 3,820 | 14,100 |
| August 15, 2025 | 3,880 | 3,835 | 3,835 | 3,895 | 3,810 | 19,100 |
| August 14, 2025 | 3,900 | 3,880 | 3,880 | 3,915 | 3,850 | 17,600 |
| August 13, 2025 | 3,920 | 3,930 | 3,930 | 3,950 | 3,900 | 18,600 |
| August 12, 2025 | 4,005 | 3,920 | 3,920 | 4,005 | 3,920 | 28,300 |
| August 08, 2025 | 4,040 | 4,015 | 4,015 | 4,050 | 3,950 | 28,900 |
| August 07, 2025 | 3,920 | 4,010 | 4,010 | 4,020 | 3,920 | 22,500 |
| August 06, 2025 | 3,940 | 3,920 | 3,920 | 4,010 | 3,920 | 14,700 |
| August 05, 2025 | 3,890 | 3,915 | 3,915 | 3,950 | 3,850 | 16,200 |
| August 04, 2025 | 3,805 | 3,890 | 3,890 | 3,900 | 3,805 | 15,800 |
| August 01, 2025 | 3,855 | 3,900 | 3,900 | 3,935 | 3,780 | 33,400 |
| July 31, 2025 | 3,720 | 3,835 | 3,835 | 3,845 | 3,715 | 47,400 |
| July 30, 2025 | 3,955 | 3,740 | 3,740 | 4,015 | 3,655 | 61,000 |
| July 29, 2025 | 3,960 | 3,955 | 3,955 | 3,975 | 3,925 | 21,600 |
| July 28, 2025 | 4,085 | 3,980 | 3,980 | 4,085 | 3,945 | 18,800 |
| July 25, 2025 | 4,085 | 4,040 | 4,040 | 4,095 | 4,020 | 19,400 |