3,774.00
+71(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,727 | 3,703 | 3,703 | 3,741 | 3,701 | 3.81M |
| October 16, 2025 | 3,800 | 3,776 | 3,776 | 3,804 | 3,765 | 3.4M |
| October 15, 2025 | 3,750 | 3,753 | 3,753 | 3,769 | 3,725 | 2.43M |
| October 14, 2025 | 3,738 | 3,702 | 3,702 | 3,764 | 3,673 | 4.21M |
| October 10, 2025 | 3,816 | 3,774 | 3,774 | 3,826 | 3,771 | 3.73M |
| October 09, 2025 | 3,826 | 3,846 | 3,846 | 3,861 | 3,822 | 2.17M |
| October 08, 2025 | 3,893 | 3,832 | 3,832 | 3,907 | 3,818 | 2.87M |
| October 07, 2025 | 3,876 | 3,847 | 3,847 | 3,897 | 3,841 | 2.43M |
| October 06, 2025 | 3,885 | 3,863 | 3,863 | 3,890 | 3,816 | 3.36M |
| October 03, 2025 | 3,731 | 3,755 | 3,755 | 3,775 | 3,723 | 2.46M |
| October 02, 2025 | 3,770 | 3,731 | 3,731 | 3,789 | 3,708 | 2.9M |
| October 01, 2025 | 3,840 | 3,780 | 3,780 | 3,847 | 3,755 | 3.04M |
| September 30, 2025 | 3,870 | 3,882 | 3,882 | 3,892 | 3,850 | 3.04M |
| September 29, 2025 | 3,901 | 3,870 | 3,870 | 3,905 | 3,847 | 2.68M |
| September 26, 2025 | 3,944 | 3,960 | 3,900 | 3,979 | 3,939 | 4.32M |
| September 25, 2025 | 3,995 | 3,964 | 3,903.95 | 4,002 | 3,948 | 2.84M |
| September 24, 2025 | 4,010 | 3,956 | 3,896.07 | 4,011 | 3,937 | 3.31M |
| September 22, 2025 | 3,979 | 3,977 | 3,916.75 | 4,009 | 3,962 | 2.4M |
| September 19, 2025 | 3,967 | 3,989 | 3,989 | 4,005 | 3,946 | 6.13M |
| September 18, 2025 | 3,920 | 3,924 | 3,924 | 3,934 | 3,895 | 2.98M |
| September 17, 2025 | 3,965 | 3,938 | 3,938 | 3,972 | 3,914 | 3.01M |
| September 16, 2025 | 3,964 | 3,986 | 3,986 | 4,002 | 3,958 | 3.01M |
| September 12, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,941 | 3.46M |
| September 11, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,941 | 3.82M |
| September 10, 2025 | 3,868 | 3,913 | 3,913 | 3,923 | 3,861 | 2.82M |
| September 09, 2025 | 3,903 | 3,875 | 3,875 | 3,914 | 3,869 | 2.53M |
| September 08, 2025 | 3,885 | 3,903 | 3,903 | 3,928 | 3,873 | 2.07M |
| September 05, 2025 | 3,882 | 3,876 | 3,876 | 3,899 | 3,857 | 2.1M |
| September 04, 2025 | 3,831 | 3,836 | 3,836 | 3,843 | 3,818 | 2.16M |
| September 03, 2025 | 3,882 | 3,815 | 3,815 | 3,886 | 3,810 | 3M |
| September 02, 2025 | 3,840 | 3,899 | 3,899 | 3,899 | 3,836 | 2.27M |
| September 01, 2025 | 3,830 | 3,826 | 3,826 | 3,854 | 3,799 | 1.45M |
| August 29, 2025 | 3,863 | 3,830 | 3,830 | 3,867 | 3,805 | 2.49M |
| August 28, 2025 | 3,790 | 3,833 | 3,833 | 3,840 | 3,783 | 2.25M |
| August 27, 2025 | 3,821 | 3,792 | 3,792 | 3,824 | 3,792 | 2.17M |
| August 26, 2025 | 3,840 | 3,804 | 3,804 | 3,842 | 3,786 | 3.93M |
| August 25, 2025 | 3,856 | 3,840 | 3,840 | 3,863 | 3,828 | 2.23M |
| August 22, 2025 | 3,765 | 3,826 | 3,826 | 3,827 | 3,757 | 2.36M |
| August 21, 2025 | 3,762 | 3,748 | 3,748 | 3,763 | 3,738 | 2.27M |
| August 20, 2025 | 3,835 | 3,782 | 3,782 | 3,839 | 3,765 | 4.22M |
| August 19, 2025 | 3,830 | 3,838 | 3,838 | 3,856 | 3,827 | 2.63M |
| August 18, 2025 | 3,792 | 3,826 | 3,826 | 3,839 | 3,790 | 2.25M |
| August 15, 2025 | 3,800 | 3,817 | 3,817 | 3,824 | 3,785 | 3.3M |
| August 14, 2025 | 3,747 | 3,762 | 3,762 | 3,775 | 3,732 | 3.01M |
| August 13, 2025 | 3,730 | 3,734 | 3,734 | 3,763 | 3,713 | 3.11M |
| August 12, 2025 | 3,695 | 3,723 | 3,723 | 3,736 | 3,685 | 4.09M |
| August 08, 2025 | 3,728 | 3,695 | 3,695 | 3,767 | 3,658 | 7.39M |
| August 07, 2025 | 3,500 | 3,534 | 3,534 | 3,542 | 3,490 | 2.6M |
| August 06, 2025 | 3,456 | 3,486 | 3,486 | 3,508 | 3,449 | 2.44M |
| August 05, 2025 | 3,431 | 3,446 | 3,446 | 3,464 | 3,406 | 2.23M |
| August 04, 2025 | 3,395 | 3,410 | 3,410 | 3,414 | 3,381 | 2.22M |
| August 01, 2025 | 3,405 | 3,455 | 3,455 | 3,470 | 3,403 | 2.55M |
| July 31, 2025 | 3,358 | 3,400 | 3,400 | 3,406 | 3,355 | 2.75M |
| July 30, 2025 | 3,345 | 3,372 | 3,372 | 3,382 | 3,341 | 1.96M |
| July 29, 2025 | 3,359 | 3,341 | 3,341 | 3,360 | 3,322 | 2.35M |
| July 28, 2025 | 3,397 | 3,377 | 3,377 | 3,403 | 3,377 | 2M |
| July 25, 2025 | 3,409 | 3,402 | 3,402 | 3,417 | 3,390 | 2.11M |
| July 24, 2025 | 3,430 | 3,416 | 3,416 | 3,434 | 3,398 | 3.26M |
| July 23, 2025 | 3,360 | 3,384 | 3,384 | 3,398 | 3,330 | 4.36M |
| July 22, 2025 | 3,330 | 3,309 | 3,309 | 3,350 | 3,285 | 1.89M |