3,510.00
-25(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,445 | 3,510 | 3,510 | 3,520 | 3,415 | 197,300 |
| October 16, 2025 | 3,590 | 3,535 | 3,535 | 3,615 | 3,520 | 148,800 |
| October 15, 2025 | 3,465 | 3,555 | 3,555 | 3,570 | 3,440 | 178,100 |
| October 14, 2025 | 3,455 | 3,430 | 3,430 | 3,540 | 3,375 | 551,600 |
| October 10, 2025 | 3,640 | 3,525 | 3,525 | 3,720 | 3,525 | 344,500 |
| October 09, 2025 | 3,525 | 3,690 | 3,690 | 3,770 | 3,500 | 400,800 |
| October 08, 2025 | 3,600 | 3,505 | 3,505 | 3,635 | 3,445 | 565,300 |
| October 07, 2025 | 3,480 | 3,465 | 3,465 | 3,515 | 3,430 | 162,900 |
| October 06, 2025 | 3,390 | 3,480 | 3,480 | 3,550 | 3,345 | 391,300 |
| October 03, 2025 | 3,350 | 3,385 | 3,385 | 3,400 | 3,350 | 91,100 |
| October 02, 2025 | 3,390 | 3,370 | 3,370 | 3,420 | 3,350 | 151,100 |
| October 01, 2025 | 3,430 | 3,390 | 3,390 | 3,460 | 3,360 | 324,000 |
| September 30, 2025 | 3,380 | 3,475 | 3,475 | 3,505 | 3,360 | 204,700 |
| September 29, 2025 | 3,425 | 3,385 | 3,385 | 3,440 | 3,370 | 185,600 |
| September 26, 2025 | 3,440 | 3,485 | 3,485 | 3,500 | 3,435 | 154,400 |
| September 25, 2025 | 3,400 | 3,390 | 3,390 | 3,400 | 3,355 | 111,200 |
| September 24, 2025 | 3,375 | 3,375 | 3,375 | 3,390 | 3,345 | 118,500 |
| September 22, 2025 | 3,275 | 3,370 | 3,370 | 3,390 | 3,275 | 166,000 |
| September 19, 2025 | 3,290 | 3,290 | 3,290 | 3,330 | 3,250 | 158,600 |
| September 18, 2025 | 3,280 | 3,280 | 3,280 | 3,295 | 3,250 | 112,300 |
| September 17, 2025 | 3,270 | 3,270 | 3,270 | 3,295 | 3,205 | 112,400 |
| September 16, 2025 | 3,295 | 3,295 | 3,295 | 3,320 | 3,265 | 112,400 |
| September 12, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,255 | 173,400 |
| September 11, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,255 | 173,400 |
| September 10, 2025 | 3,190 | 3,280 | 3,280 | 3,295 | 3,180 | 139,600 |
| September 09, 2025 | 3,200 | 3,175 | 3,175 | 3,220 | 3,155 | 67,500 |
| September 08, 2025 | 3,195 | 3,190 | 3,190 | 3,205 | 3,160 | 82,000 |
| September 05, 2025 | 3,185 | 3,170 | 3,170 | 3,200 | 3,160 | 94,600 |
| September 04, 2025 | 3,145 | 3,160 | 3,160 | 3,170 | 3,125 | 91,000 |
| September 03, 2025 | 3,210 | 3,125 | 3,125 | 3,225 | 3,100 | 182,800 |
| September 02, 2025 | 3,180 | 3,210 | 3,210 | 3,235 | 3,160 | 89,500 |
| September 01, 2025 | 3,125 | 3,150 | 3,150 | 3,180 | 3,110 | 88,300 |
| August 29, 2025 | 3,165 | 3,140 | 3,140 | 3,165 | 3,130 | 85,700 |
| August 28, 2025 | 3,130 | 3,165 | 3,165 | 3,170 | 3,130 | 74,500 |
| August 27, 2025 | 3,185 | 3,140 | 3,140 | 3,195 | 3,130 | 85,300 |
| August 26, 2025 | 3,225 | 3,160 | 3,160 | 3,240 | 3,130 | 156,000 |
| August 25, 2025 | 3,200 | 3,220 | 3,220 | 3,270 | 3,165 | 155,700 |
| August 22, 2025 | 3,150 | 3,175 | 3,175 | 3,195 | 3,120 | 161,300 |
| August 21, 2025 | 3,120 | 3,115 | 3,115 | 3,150 | 3,100 | 95,100 |
| August 20, 2025 | 3,080 | 3,120 | 3,120 | 3,155 | 3,060 | 179,800 |
| August 19, 2025 | 3,035 | 3,070 | 3,070 | 3,105 | 3,010 | 287,600 |
| August 18, 2025 | 3,070 | 3,035 | 3,035 | 3,075 | 3,030 | 77,100 |
| August 15, 2025 | 3,030 | 3,080 | 3,080 | 3,095 | 3,030 | 124,300 |
| August 14, 2025 | 2,985 | 3,020 | 3,020 | 3,020 | 2,972 | 83,800 |
| August 13, 2025 | 3,010 | 3,000 | 3,000 | 3,040 | 2,980 | 92,100 |
| August 12, 2025 | 3,040 | 3,010 | 3,010 | 3,045 | 2,967 | 218,600 |
| August 08, 2025 | 3,045 | 3,045 | 3,045 | 3,065 | 3,015 | 93,900 |
| August 07, 2025 | 2,979 | 3,045 | 3,045 | 3,075 | 2,979 | 137,200 |
| August 06, 2025 | 2,919 | 2,985 | 2,985 | 2,993 | 2,919 | 167,800 |
| August 05, 2025 | 2,937 | 2,918 | 2,918 | 2,949 | 2,902 | 81,300 |
| August 04, 2025 | 2,848 | 2,923 | 2,923 | 2,927 | 2,839 | 177,500 |
| August 01, 2025 | 2,858 | 2,943 | 2,943 | 2,943 | 2,831 | 236,900 |
| July 31, 2025 | 2,847 | 2,858 | 2,858 | 2,875 | 2,819 | 144,500 |
| July 30, 2025 | 2,821 | 2,830 | 2,830 | 2,846 | 2,798 | 120,600 |
| July 29, 2025 | 2,780 | 2,822 | 2,822 | 2,838 | 2,766 | 110,900 |
| July 28, 2025 | 2,895 | 2,803 | 2,803 | 2,897 | 2,783 | 183,900 |
| July 25, 2025 | 2,908 | 2,896 | 2,896 | 2,912 | 2,877 | 102,000 |
| July 24, 2025 | 2,892 | 2,904 | 2,904 | 2,932 | 2,887 | 153,200 |
| July 23, 2025 | 2,840 | 2,866 | 2,866 | 2,882 | 2,788 | 259,200 |
| July 22, 2025 | 2,802 | 2,798 | 2,798 | 2,818 | 2,755 | 145,900 |