3,146.00
-2(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 3,102 | 3,148 | 3,148 | 3,157 | 3,102 | 337,500 |
| October 29, 2025 | 3,151 | 3,102 | 3,102 | 3,160 | 3,102 | 271,100 |
| October 28, 2025 | 3,265 | 3,135 | 3,135 | 3,265 | 3,132 | 387,900 |
| October 27, 2025 | 3,210 | 3,277 | 3,277 | 3,288 | 3,198 | 522,600 |
| October 24, 2025 | 3,152 | 3,145 | 3,145 | 3,168 | 3,145 | 160,200 |
| October 23, 2025 | 3,145 | 3,154 | 3,154 | 3,167 | 3,130 | 153,100 |
| October 22, 2025 | 3,099 | 3,149 | 3,149 | 3,149 | 3,090 | 551,800 |
| October 21, 2025 | 3,091 | 3,099 | 3,099 | 3,112 | 3,080 | 184,900 |
| October 20, 2025 | 3,066 | 3,075 | 3,075 | 3,077 | 3,035 | 135,400 |
| October 17, 2025 | 3,016 | 3,024 | 3,024 | 3,036 | 3,013 | 159,300 |
| October 16, 2025 | 3,065 | 3,031 | 3,031 | 3,082 | 3,025 | 239,200 |
| October 15, 2025 | 3,006 | 3,055 | 3,055 | 3,065 | 3,005 | 196,700 |
| October 14, 2025 | 3,004 | 2,989.5 | 2,989.5 | 3,054 | 2,973 | 328,300 |
| October 10, 2025 | 3,120 | 3,052 | 3,052 | 3,120 | 3,052 | 262,900 |
| October 09, 2025 | 3,116 | 3,143 | 3,143 | 3,146 | 3,103 | 256,900 |
| October 08, 2025 | 3,125 | 3,125 | 3,125 | 3,149 | 3,116 | 174,600 |
| October 07, 2025 | 3,128 | 3,097 | 3,097 | 3,143 | 3,093 | 189,300 |
| October 06, 2025 | 3,200 | 3,127 | 3,127 | 3,210 | 3,116 | 299,500 |
| October 03, 2025 | 3,075 | 3,078 | 3,078 | 3,090 | 3,065 | 241,700 |
| October 02, 2025 | 3,059 | 3,064 | 3,064 | 3,074 | 3,044 | 260,600 |
| October 01, 2025 | 3,100 | 3,051 | 3,051 | 3,107 | 3,023 | 300,600 |
| September 30, 2025 | 3,132 | 3,116 | 3,116 | 3,144 | 3,095 | 230,900 |
| September 29, 2025 | 3,131 | 3,132 | 3,132 | 3,135 | 3,093 | 244,100 |
| September 26, 2025 | 3,164 | 3,167 | 3,167 | 3,196 | 3,152 | 282,000 |
| September 25, 2025 | 3,136 | 3,150 | 3,150 | 3,154 | 3,129 | 202,200 |
| September 24, 2025 | 3,160 | 3,124 | 3,124 | 3,165 | 3,118 | 244,500 |
| September 22, 2025 | 3,157 | 3,162 | 3,162 | 3,169 | 3,151 | 211,100 |
| September 19, 2025 | 3,127 | 3,150 | 3,150 | 3,177 | 3,125 | 553,200 |
| September 18, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 17, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 16, 2025 | 3,134 | 3,127 | 3,127 | 3,139 | 3,103 | 312,600 |
| September 12, 2025 | 3,168 | 3,135 | 3,135 | 3,182 | 3,135 | 305,800 |
| September 11, 2025 | 3,133 | 3,156 | 3,156 | 3,166 | 3,127 | 422,700 |
| September 10, 2025 | 3,140 | 3,133 | 3,133 | 3,160 | 3,127 | 341,600 |
| September 09, 2025 | 3,169 | 3,136 | 3,136 | 3,193 | 3,129 | 494,500 |
| September 08, 2025 | 3,220 | 3,170 | 3,170 | 3,225 | 3,133 | 393,100 |
| September 05, 2025 | 3,120 | 3,109 | 3,109 | 3,150 | 3,105 | 309,800 |
| September 04, 2025 | 3,105 | 3,115 | 3,115 | 3,118 | 3,085 | 164,800 |
| September 03, 2025 | 3,127 | 3,092 | 3,092 | 3,151 | 3,081 | 280,800 |
| September 02, 2025 | 3,098 | 3,125 | 3,125 | 3,137 | 3,092 | 285,200 |
| September 01, 2025 | 3,118 | 3,088 | 3,088 | 3,121 | 3,061 | 276,600 |
| August 29, 2025 | 3,145 | 3,121 | 3,121 | 3,149 | 3,108 | 397,700 |
| August 28, 2025 | 3,064 | 3,129 | 3,129 | 3,142 | 3,064 | 441,700 |
| August 27, 2025 | 3,080 | 3,064 | 3,064 | 3,089 | 3,050 | 341,300 |
| August 26, 2025 | 3,123 | 3,065 | 3,065 | 3,129 | 3,059 | 468,000 |
| August 25, 2025 | 3,054 | 3,107 | 3,107 | 3,122 | 3,023 | 570,000 |
| August 22, 2025 | 3,016 | 3,029 | 3,029 | 3,029 | 2,992.5 | 265,200 |
| August 21, 2025 | 3,015 | 2,992.5 | 2,992.5 | 3,024 | 2,990 | 180,100 |
| August 20, 2025 | 3,039 | 3,024 | 3,024 | 3,046 | 3,015 | 264,100 |
| August 19, 2025 | 3,020 | 3,026 | 3,026 | 3,053 | 2,996 | 506,700 |
| August 18, 2025 | 2,980 | 3,007 | 3,007 | 3,021 | 2,970.5 | 439,900 |
| August 15, 2025 | 2,897 | 2,989.5 | 2,989.5 | 2,994 | 2,890.5 | 538,000 |
| August 14, 2025 | 2,907.5 | 2,886.5 | 2,886.5 | 2,907.5 | 2,874 | 348,000 |
| August 13, 2025 | 2,957.5 | 2,931 | 2,931 | 2,957.5 | 2,917.5 | 330,200 |
| August 12, 2025 | 2,945 | 2,932.5 | 2,932.5 | 2,959 | 2,912.5 | 611,700 |
| August 08, 2025 | 2,889.5 | 2,929 | 2,929 | 2,939 | 2,880 | 258,700 |
| August 07, 2025 | 2,891 | 2,891.5 | 2,891.5 | 2,918.5 | 2,875 | 338,100 |
| August 06, 2025 | 2,830 | 2,891 | 2,891 | 2,891 | 2,823 | 782,800 |
| August 05, 2025 | 2,811 | 2,824.5 | 2,824.5 | 2,826.5 | 2,785.5 | 427,700 |
| August 04, 2025 | 2,775 | 2,789 | 2,789 | 2,789.5 | 2,725 | 928,600 |