3,445.00
-65(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,450 | 3,445 | 3,445 | 3,460 | 3,385 | 198,400 |
| October 16, 2025 | 3,455 | 3,510 | 3,510 | 3,530 | 3,445 | 120,500 |
| October 15, 2025 | 3,385 | 3,425 | 3,425 | 3,435 | 3,345 | 108,500 |
| October 14, 2025 | 3,380 | 3,320 | 3,320 | 3,395 | 3,295 | 241,300 |
| October 10, 2025 | 3,530 | 3,445 | 3,445 | 3,550 | 3,400 | 418,700 |
| October 09, 2025 | 3,505 | 3,595 | 3,595 | 3,595 | 3,490 | 159,900 |
| October 08, 2025 | 3,460 | 3,520 | 3,520 | 3,565 | 3,455 | 195,300 |
| October 07, 2025 | 3,445 | 3,455 | 3,455 | 3,495 | 3,430 | 190,000 |
| October 06, 2025 | 3,375 | 3,435 | 3,435 | 3,450 | 3,280 | 299,600 |
| October 03, 2025 | 3,355 | 3,380 | 3,380 | 3,425 | 3,340 | 185,500 |
| October 02, 2025 | 3,390 | 3,400 | 3,400 | 3,425 | 3,340 | 263,300 |
| October 01, 2025 | 3,485 | 3,395 | 3,395 | 3,485 | 3,360 | 350,200 |
| September 30, 2025 | 3,450 | 3,555 | 3,555 | 3,570 | 3,385 | 277,000 |
| September 29, 2025 | 3,400 | 3,430 | 3,430 | 3,445 | 3,335 | 236,500 |
| September 26, 2025 | 3,370 | 3,483.33 | 3,433.33 | 3,500 | 3,370 | 747,900 |
| September 25, 2025 | 3,356.67 | 3,370 | 3,321.64 | 3,410 | 3,343.33 | 720,000 |
| September 24, 2025 | 3,383.33 | 3,326.67 | 3,278.93 | 3,393.33 | 3,326.67 | 646,200 |
| September 22, 2025 | 3,366.67 | 3,340 | 3,292.07 | 3,406.67 | 3,340 | 549,900 |
| September 19, 2025 | 3,336.67 | 3,366.67 | 3,318.36 | 3,393.33 | 3,310 | 871,200 |
| September 18, 2025 | 3,373.33 | 3,333.33 | 3,285.5 | 3,383.33 | 3,316.67 | 509,400 |
| September 17, 2025 | 3,403.33 | 3,356.67 | 3,308.5 | 3,413.33 | 3,340 | 441,900 |
| September 16, 2025 | 3,453.33 | 3,430 | 3,380.78 | 3,456.67 | 3,400 | 483,300 |
| September 12, 2025 | 3,520 | 3,460 | 3,410.35 | 3,520 | 3,460 | 603,900 |
| September 11, 2025 | 3,496.67 | 3,456.67 | 3,407.07 | 3,500 | 3,426.67 | 429,300 |
| September 10, 2025 | 3,440 | 3,496.67 | 3,446.49 | 3,510 | 3,440 | 409,500 |
| September 09, 2025 | 3,493.33 | 3,440 | 3,390.64 | 3,533.33 | 3,410 | 567,900 |
| September 08, 2025 | 3,496.67 | 3,510 | 3,459.63 | 3,510 | 3,460 | 391,500 |
| September 05, 2025 | 3,493.33 | 3,483.33 | 3,433.34 | 3,520 | 3,440 | 601,200 |
| September 04, 2025 | 3,370 | 3,466.67 | 3,416.92 | 3,473.33 | 3,363.33 | 732,600 |
| September 03, 2025 | 3,520 | 3,360 | 3,311.78 | 3,543.33 | 3,333.33 | 1.46M |
| September 02, 2025 | 3,386.67 | 3,490 | 3,439.92 | 3,496.67 | 3,353.33 | 788,400 |
| September 01, 2025 | 3,383.33 | 3,353.33 | 3,305.21 | 3,426.67 | 3,320 | 780,300 |
| August 29, 2025 | 3,436.67 | 3,383.33 | 3,334.78 | 3,443.33 | 3,376.67 | 768,600 |
| August 28, 2025 | 3,373.33 | 3,430 | 3,380.78 | 3,460 | 3,346.67 | 313,800 |
| August 27, 2025 | 3,323.33 | 3,363.33 | 3,315.07 | 3,373.33 | 3,320 | 223,200 |
| August 26, 2025 | 3,266.67 | 3,300 | 3,252.65 | 3,310 | 3,226.67 | 359,100 |
| August 25, 2025 | 3,280 | 3,266.67 | 3,219.79 | 3,280 | 3,216.67 | 183,900 |
| August 22, 2025 | 3,133.33 | 3,200 | 3,154.08 | 3,203.33 | 3,113.33 | 195,600 |
| August 21, 2025 | 3,120 | 3,123.33 | 3,078.51 | 3,130 | 3,100 | 98,400 |
| August 20, 2025 | 3,096.67 | 3,110 | 3,065.37 | 3,130 | 3,073.33 | 134,100 |
| August 19, 2025 | 3,153.33 | 3,096.67 | 3,052.23 | 3,153.33 | 3,093.33 | 197,400 |
| August 18, 2025 | 3,196.67 | 3,153.33 | 3,108.08 | 3,206.67 | 3,140 | 250,200 |
| August 15, 2025 | 3,106.67 | 3,196.67 | 3,150.8 | 3,200 | 3,106.67 | 459,600 |
| August 14, 2025 | 3,056.67 | 3,100 | 3,055.52 | 3,100 | 3,026.67 | 184,500 |
| August 13, 2025 | 3,093.33 | 3,066.67 | 3,022.66 | 3,130 | 3,043.33 | 258,300 |
| August 12, 2025 | 3,116.67 | 3,050 | 3,006.23 | 3,116.67 | 3,040 | 241,200 |
| August 08, 2025 | 3,033.33 | 3,060 | 3,016.09 | 3,133.33 | 3,003.33 | 314,400 |
| August 07, 2025 | 3,020 | 3,033.33 | 2,989.8 | 3,063.33 | 3,010 | 335,400 |
| August 06, 2025 | 3,013.33 | 3,050 | 3,006.23 | 3,100 | 2,986.67 | 395,700 |
| August 05, 2025 | 2,966.67 | 3,013.33 | 2,970.09 | 3,040 | 2,956.67 | 189,900 |
| August 04, 2025 | 2,940 | 2,960 | 2,917.52 | 2,963.33 | 2,896.67 | 219,600 |
| August 01, 2025 | 2,960 | 2,986.67 | 2,943.81 | 2,993.33 | 2,936.67 | 121,500 |
| July 31, 2025 | 2,923.33 | 2,960 | 2,917.52 | 2,966.67 | 2,920 | 144,900 |
| July 30, 2025 | 2,926.67 | 2,930 | 2,887.95 | 2,963.33 | 2,920 | 119,700 |
| July 29, 2025 | 2,890 | 2,943.33 | 2,901.09 | 2,953.33 | 2,880 | 142,800 |
| July 28, 2025 | 3,010 | 2,903.33 | 2,861.67 | 3,010 | 2,890 | 272,700 |
| July 25, 2025 | 3,033.33 | 3,046.67 | 3,002.95 | 3,066.67 | 3,016.67 | 241,800 |
| July 24, 2025 | 3,003.33 | 3,066.67 | 3,022.66 | 3,073.33 | 3,003.33 | 202,500 |
| July 23, 2025 | 2,950 | 2,956.67 | 2,914.24 | 2,990 | 2,896.67 | 208,800 |
| July 22, 2025 | 2,930 | 2,903.33 | 2,861.67 | 2,943.33 | 2,866.67 | 131,400 |