3,290.00
-45(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,315 | 3,290 | 3,290 | 3,330 | 3,280 | 15,100 |
| October 16, 2025 | 3,350 | 3,335 | 3,335 | 3,375 | 3,320 | 12,400 |
| October 15, 2025 | 3,305 | 3,350 | 3,350 | 3,365 | 3,305 | 17,600 |
| October 14, 2025 | 3,300 | 3,275 | 3,275 | 3,305 | 3,260 | 27,800 |
| October 10, 2025 | 3,360 | 3,330 | 3,330 | 3,365 | 3,315 | 37,400 |
| October 09, 2025 | 3,375 | 3,390 | 3,390 | 3,390 | 3,360 | 18,200 |
| October 08, 2025 | 3,355 | 3,375 | 3,375 | 3,395 | 3,355 | 21,300 |
| October 07, 2025 | 3,345 | 3,355 | 3,355 | 3,360 | 3,310 | 19,800 |
| October 06, 2025 | 3,365 | 3,340 | 3,340 | 3,365 | 3,320 | 24,600 |
| October 03, 2025 | 3,320 | 3,300 | 3,300 | 3,345 | 3,280 | 21,100 |
| October 02, 2025 | 3,345 | 3,315 | 3,315 | 3,355 | 3,290 | 25,200 |
| October 01, 2025 | 3,430 | 3,335 | 3,335 | 3,430 | 3,330 | 39,700 |
| September 30, 2025 | 3,460 | 3,415 | 3,415 | 3,460 | 3,410 | 20,400 |
| September 29, 2025 | 3,485 | 3,465 | 3,465 | 3,495 | 3,460 | 21,000 |
| September 26, 2025 | 3,440 | 3,490 | 3,490 | 3,490 | 3,425 | 38,900 |
| September 25, 2025 | 3,440 | 3,430 | 3,430 | 3,445 | 3,415 | 20,500 |
| September 24, 2025 | 3,400 | 3,440 | 3,440 | 3,440 | 3,385 | 25,900 |
| September 22, 2025 | 3,405 | 3,420 | 3,420 | 3,425 | 3,395 | 20,400 |
| September 19, 2025 | 3,475 | 3,405 | 3,405 | 3,475 | 3,385 | 29,400 |
| September 18, 2025 | 3,480 | 3,445 | 3,445 | 3,480 | 3,435 | 19,400 |
| September 17, 2025 | 3,430 | 3,480 | 3,480 | 3,480 | 3,395 | 32,000 |
| September 16, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,400 | 50,500 |
| September 12, 2025 | 3,450 | 3,395 | 3,395 | 3,455 | 3,340 | 157,400 |
| September 11, 2025 | 3,550 | 3,540 | 3,540 | 3,575 | 3,540 | 21,000 |
| September 10, 2025 | 3,590 | 3,575 | 3,575 | 3,595 | 3,545 | 13,400 |
| September 09, 2025 | 3,585 | 3,570 | 3,570 | 3,610 | 3,550 | 16,500 |
| September 08, 2025 | 3,595 | 3,585 | 3,585 | 3,600 | 3,570 | 17,200 |
| September 05, 2025 | 3,545 | 3,590 | 3,590 | 3,590 | 3,530 | 18,900 |
| September 04, 2025 | 3,500 | 3,550 | 3,550 | 3,550 | 3,495 | 22,500 |
| September 03, 2025 | 3,470 | 3,485 | 3,485 | 3,505 | 3,460 | 28,800 |
| September 02, 2025 | 3,480 | 3,470 | 3,470 | 3,510 | 3,445 | 19,100 |
| September 01, 2025 | 3,510 | 3,455 | 3,455 | 3,535 | 3,435 | 23,500 |
| August 29, 2025 | 3,500 | 3,540 | 3,540 | 3,550 | 3,500 | 26,200 |
| August 28, 2025 | 3,515 | 3,520 | 3,520 | 3,550 | 3,505 | 20,900 |
| August 27, 2025 | 3,590 | 3,525 | 3,525 | 3,600 | 3,515 | 34,400 |
| August 26, 2025 | 3,615 | 3,615 | 3,615 | 3,665 | 3,595 | 38,700 |
| August 25, 2025 | 3,635 | 3,620 | 3,620 | 3,650 | 3,610 | 38,400 |
| August 22, 2025 | 3,600 | 3,610 | 3,610 | 3,640 | 3,590 | 32,200 |
| August 21, 2025 | 3,610 | 3,595 | 3,595 | 3,610 | 3,565 | 23,700 |
| August 20, 2025 | 3,600 | 3,585 | 3,585 | 3,615 | 3,575 | 35,200 |
| August 19, 2025 | 3,550 | 3,600 | 3,600 | 3,635 | 3,545 | 62,900 |
| August 18, 2025 | 3,535 | 3,530 | 3,530 | 3,565 | 3,505 | 33,200 |
| August 15, 2025 | 3,495 | 3,515 | 3,515 | 3,535 | 3,495 | 23,500 |
| August 14, 2025 | 3,470 | 3,520 | 3,520 | 3,535 | 3,470 | 38,000 |
| August 13, 2025 | 3,480 | 3,500 | 3,500 | 3,505 | 3,460 | 23,700 |
| August 12, 2025 | 3,550 | 3,470 | 3,470 | 3,550 | 3,470 | 39,100 |
| August 08, 2025 | 3,600 | 3,550 | 3,550 | 3,610 | 3,545 | 31,600 |
| August 07, 2025 | 3,555 | 3,585 | 3,585 | 3,605 | 3,515 | 40,600 |
| August 06, 2025 | 3,500 | 3,545 | 3,545 | 3,570 | 3,500 | 36,900 |
| August 05, 2025 | 3,450 | 3,495 | 3,495 | 3,530 | 3,435 | 41,000 |
| August 04, 2025 | 3,350 | 3,460 | 3,460 | 3,470 | 3,350 | 86,600 |
| August 01, 2025 | 3,280 | 3,380 | 3,380 | 3,395 | 3,265 | 75,200 |
| July 31, 2025 | 3,235 | 3,285 | 3,285 | 3,295 | 3,220 | 77,100 |
| July 30, 2025 | 3,100 | 3,250 | 3,250 | 3,265 | 3,100 | 272,800 |
| July 29, 2025 | 3,220 | 3,235 | 3,235 | 3,240 | 3,200 | 188,900 |
| July 28, 2025 | 3,235 | 3,220 | 3,220 | 3,265 | 3,220 | 121,900 |
| July 25, 2025 | 3,240 | 3,235 | 3,235 | 3,250 | 3,220 | 85,900 |
| July 24, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,230 | 73,600 |
| July 23, 2025 | 3,200 | 3,240 | 3,240 | 3,245 | 3,180 | 91,200 |
| July 22, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,140 | 55,900 |