3,215.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,205 | 3,215 | 3,215 | 3,220 | 3,195 | 61,300 |
| October 16, 2025 | 3,240 | 3,220 | 3,220 | 3,245 | 3,195 | 65,800 |
| October 15, 2025 | 3,190 | 3,220 | 3,220 | 3,220 | 3,190 | 55,500 |
| October 14, 2025 | 3,170 | 3,195 | 3,195 | 3,205 | 3,140 | 105,400 |
| October 10, 2025 | 3,210 | 3,195 | 3,195 | 3,210 | 3,175 | 109,200 |
| October 09, 2025 | 3,265 | 3,230 | 3,230 | 3,280 | 3,200 | 202,300 |
| October 08, 2025 | 3,335 | 3,280 | 3,280 | 3,350 | 3,280 | 116,000 |
| October 07, 2025 | 3,365 | 3,310 | 3,310 | 3,370 | 3,295 | 186,000 |
| October 06, 2025 | 3,385 | 3,335 | 3,335 | 3,415 | 3,305 | 318,400 |
| October 03, 2025 | 3,295 | 3,325 | 3,325 | 3,325 | 3,280 | 61,200 |
| October 02, 2025 | 3,340 | 3,265 | 3,265 | 3,340 | 3,255 | 130,300 |
| October 01, 2025 | 3,470 | 3,340 | 3,340 | 3,470 | 3,320 | 148,600 |
| September 30, 2025 | 3,510 | 3,480 | 3,480 | 3,535 | 3,455 | 114,600 |
| September 29, 2025 | 3,495 | 3,505 | 3,505 | 3,515 | 3,470 | 146,200 |
| September 26, 2025 | 3,420 | 3,480 | 3,480 | 3,480 | 3,410 | 102,900 |
| September 25, 2025 | 3,425 | 3,395 | 3,395 | 3,425 | 3,380 | 77,900 |
| September 24, 2025 | 3,410 | 3,390 | 3,390 | 3,415 | 3,365 | 70,300 |
| September 22, 2025 | 3,425 | 3,410 | 3,410 | 3,475 | 3,410 | 89,000 |
| September 19, 2025 | 3,400 | 3,400 | 3,400 | 3,420 | 3,355 | 147,100 |
| September 18, 2025 | 3,380 | 3,380 | 3,380 | 3,395 | 3,340 | 63,100 |
| September 17, 2025 | 3,395 | 3,380 | 3,380 | 3,395 | 3,345 | 63,100 |
| September 16, 2025 | 3,400 | 3,395 | 3,395 | 3,410 | 3,360 | 67,300 |
| September 12, 2025 | 3,420 | 3,405 | 3,405 | 3,450 | 3,380 | 120,000 |
| September 11, 2025 | 3,350 | 3,375 | 3,375 | 3,385 | 3,330 | 72,800 |
| September 10, 2025 | 3,325 | 3,355 | 3,355 | 3,360 | 3,325 | 57,900 |
| September 09, 2025 | 3,335 | 3,325 | 3,325 | 3,360 | 3,295 | 137,500 |
| September 08, 2025 | 3,290 | 3,335 | 3,335 | 3,345 | 3,280 | 82,400 |
| September 05, 2025 | 3,220 | 3,245 | 3,245 | 3,255 | 3,195 | 88,200 |
| September 04, 2025 | 3,185 | 3,200 | 3,200 | 3,205 | 3,150 | 36,100 |
| September 03, 2025 | 3,190 | 3,180 | 3,180 | 3,210 | 3,160 | 62,000 |
| September 02, 2025 | 3,185 | 3,190 | 3,190 | 3,195 | 3,165 | 46,500 |
| September 01, 2025 | 3,195 | 3,175 | 3,175 | 3,225 | 3,150 | 50,100 |
| August 29, 2025 | 3,160 | 3,195 | 3,195 | 3,205 | 3,155 | 73,900 |
| August 28, 2025 | 3,120 | 3,155 | 3,155 | 3,165 | 3,100 | 282,600 |
| August 27, 2025 | 3,125 | 3,135 | 3,135 | 3,150 | 3,110 | 115,100 |
| August 26, 2025 | 3,160 | 3,155 | 3,155 | 3,165 | 3,120 | 96,700 |
| August 25, 2025 | 3,150 | 3,160 | 3,160 | 3,180 | 3,150 | 58,000 |
| August 22, 2025 | 3,185 | 3,150 | 3,150 | 3,185 | 3,150 | 51,100 |
| August 21, 2025 | 3,200 | 3,175 | 3,175 | 3,200 | 3,160 | 58,200 |
| August 20, 2025 | 3,180 | 3,200 | 3,200 | 3,230 | 3,180 | 63,400 |
| August 19, 2025 | 3,160 | 3,180 | 3,180 | 3,215 | 3,160 | 65,600 |
| August 18, 2025 | 3,115 | 3,155 | 3,155 | 3,180 | 3,105 | 58,800 |
| August 15, 2025 | 3,110 | 3,130 | 3,130 | 3,145 | 3,110 | 66,000 |
| August 14, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,090 | 58,800 |
| August 13, 2025 | 3,125 | 3,125 | 3,125 | 3,155 | 3,085 | 71,000 |
| August 12, 2025 | 3,220 | 3,135 | 3,135 | 3,280 | 3,095 | 178,100 |
| August 08, 2025 | 3,050 | 3,080 | 3,080 | 3,115 | 3,050 | 81,700 |
| August 07, 2025 | 3,045 | 3,030 | 3,030 | 3,075 | 3,030 | 72,700 |
| August 06, 2025 | 2,992 | 3,045 | 3,045 | 3,065 | 2,972 | 96,200 |
| August 05, 2025 | 2,961 | 2,964 | 2,964 | 2,993 | 2,939 | 87,700 |
| August 04, 2025 | 2,938 | 2,965 | 2,965 | 2,969 | 2,911 | 83,000 |
| August 01, 2025 | 2,932 | 2,973 | 2,973 | 2,985 | 2,932 | 122,400 |
| July 31, 2025 | 2,888 | 2,920 | 2,920 | 2,927 | 2,871 | 110,000 |
| July 30, 2025 | 2,838 | 2,874 | 2,874 | 2,882 | 2,831 | 423,400 |
| July 29, 2025 | 2,822 | 2,816 | 2,816 | 2,831 | 2,788 | 99,900 |
| July 28, 2025 | 2,847 | 2,838 | 2,838 | 2,853 | 2,816 | 116,300 |
| July 25, 2025 | 2,800 | 2,835 | 2,835 | 2,838 | 2,789 | 95,400 |
| July 24, 2025 | 2,748 | 2,785 | 2,785 | 2,817 | 2,736 | 140,100 |
| July 23, 2025 | 2,717 | 2,733 | 2,733 | 2,748 | 2,699 | 127,400 |
| July 22, 2025 | 2,699 | 2,701 | 2,701 | 2,710 | 2,681 | 104,600 |