3,226.00
+26(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,177 | 3,200 | 3,200 | 3,200 | 3,165 | 1.84M |
| October 16, 2025 | 3,157 | 3,167 | 3,167 | 3,184 | 3,134 | 1.71M |
| October 15, 2025 | 3,150 | 3,116 | 3,116 | 3,158 | 3,110 | 1.7M |
| October 14, 2025 | 3,088 | 3,133 | 3,133 | 3,133 | 3,061 | 1.97M |
| October 10, 2025 | 3,129 | 3,107 | 3,107 | 3,138 | 3,102 | 2.3M |
| October 09, 2025 | 3,161 | 3,174 | 3,174 | 3,174 | 3,148 | 1.48M |
| October 08, 2025 | 3,210 | 3,181 | 3,181 | 3,225 | 3,170 | 1.49M |
| October 07, 2025 | 3,171 | 3,195 | 3,195 | 3,206 | 3,155 | 1.3M |
| October 06, 2025 | 3,234 | 3,186 | 3,186 | 3,238 | 3,179 | 1.82M |
| October 03, 2025 | 3,102 | 3,179 | 3,179 | 3,184 | 3,102 | 1.64M |
| October 02, 2025 | 3,201 | 3,114 | 3,114 | 3,215 | 3,114 | 1.8M |
| October 01, 2025 | 3,225 | 3,207 | 3,207 | 3,243 | 3,191 | 1.6M |
| September 30, 2025 | 3,257 | 3,243 | 3,243 | 3,263 | 3,231 | 1.57M |
| September 29, 2025 | 3,330 | 3,257 | 3,257 | 3,331 | 3,257 | 1.35M |
| September 26, 2025 | 3,338 | 3,358 | 3,358 | 3,369 | 3,329 | 1.93M |
| September 25, 2025 | 3,350 | 3,328 | 3,328 | 3,353 | 3,325 | 1.26M |
| September 24, 2025 | 3,357 | 3,333 | 3,333 | 3,360 | 3,320 | 1.86M |
| September 22, 2025 | 3,334 | 3,337 | 3,337 | 3,366 | 3,326 | 1.23M |
| September 19, 2025 | 3,350 | 3,363 | 3,363 | 3,391 | 3,330 | 1.04M |
| September 18, 2025 | 3,406 | 3,359 | 3,359 | 3,419 | 3,359 | 1.05M |
| September 17, 2025 | 3,389 | 3,402 | 3,402 | 3,410 | 3,382 | 1.19M |
| September 16, 2025 | 3,353 | 3,386 | 3,386 | 3,398 | 3,350 | 1.35M |
| September 12, 2025 | 3,395 | 3,350 | 3,350 | 3,405 | 3,349 | 1.85M |
| September 11, 2025 | 3,388 | 3,375 | 3,375 | 3,395 | 3,351 | 1.84M |
| September 10, 2025 | 3,393 | 3,417 | 3,417 | 3,425 | 3,392 | 1.25M |
| September 09, 2025 | 3,391 | 3,406 | 3,406 | 3,425 | 3,386 | 2.2M |
| September 08, 2025 | 3,362 | 3,372 | 3,372 | 3,394 | 3,361 | 1.67M |
| September 05, 2025 | 3,377 | 3,359 | 3,359 | 3,386 | 3,352 | 1.4M |
| September 04, 2025 | 3,373 | 3,377 | 3,377 | 3,387 | 3,358 | 1.29M |
| September 03, 2025 | 3,355 | 3,373 | 3,373 | 3,383 | 3,345 | 1.64M |
| September 02, 2025 | 3,347 | 3,349 | 3,349 | 3,358 | 3,324 | 1.2M |
| September 01, 2025 | 3,295 | 3,340 | 3,340 | 3,346 | 3,294 | 1.36M |
| August 29, 2025 | 3,310 | 3,295 | 3,295 | 3,312 | 3,292 | 1.67M |
| August 28, 2025 | 3,306 | 3,329 | 3,329 | 3,339 | 3,297 | 4.26M |
| August 27, 2025 | 3,294 | 3,325 | 3,325 | 3,339 | 3,288 | 1.61M |
| August 26, 2025 | 3,324 | 3,315 | 3,315 | 3,326 | 3,296 | 3.78M |
| August 25, 2025 | 3,325 | 3,329 | 3,329 | 3,342 | 3,305 | 1.88M |
| August 22, 2025 | 3,402 | 3,318 | 3,318 | 3,410 | 3,314 | 4.56M |
| August 21, 2025 | 3,492 | 3,446 | 3,446 | 3,498 | 3,427 | 1.59M |
| August 20, 2025 | 3,528 | 3,515 | 3,515 | 3,577 | 3,514 | 2.37M |
| August 19, 2025 | 3,451 | 3,481 | 3,481 | 3,484 | 3,447 | 1.07M |
| August 18, 2025 | 3,400 | 3,460 | 3,460 | 3,483 | 3,397 | 1.65M |
| August 15, 2025 | 3,402 | 3,429 | 3,429 | 3,429 | 3,388 | 1.38M |
| August 14, 2025 | 3,411 | 3,399 | 3,399 | 3,425 | 3,358 | 1.62M |
| August 13, 2025 | 3,390 | 3,410 | 3,410 | 3,411 | 3,385 | 2.09M |
| August 12, 2025 | 3,385 | 3,396 | 3,396 | 3,420 | 3,373 | 2.67M |
| August 08, 2025 | 3,415 | 3,411 | 3,411 | 3,450 | 3,390 | 2.52M |
| August 07, 2025 | 3,372 | 3,410 | 3,410 | 3,417 | 3,370 | 1.85M |
| August 06, 2025 | 3,375 | 3,372 | 3,372 | 3,395 | 3,323 | 3M |
| August 05, 2025 | 3,400 | 3,422 | 3,422 | 3,422 | 3,382 | 1.51M |
| August 04, 2025 | 3,375 | 3,400 | 3,400 | 3,409 | 3,355 | 1.34M |
| August 01, 2025 | 3,342 | 3,400 | 3,400 | 3,400 | 3,332 | 1.48M |
| July 31, 2025 | 3,314 | 3,321 | 3,321 | 3,334 | 3,298 | 1.35M |
| July 30, 2025 | 3,263 | 3,301 | 3,301 | 3,306 | 3,252 | 1.69M |
| July 29, 2025 | 3,236 | 3,230 | 3,230 | 3,240 | 3,215 | 997,500 |
| July 28, 2025 | 3,265 | 3,241 | 3,241 | 3,269 | 3,235 | 1.01M |
| July 25, 2025 | 3,285 | 3,266 | 3,266 | 3,292 | 3,258 | 1.11M |
| July 24, 2025 | 3,262 | 3,273 | 3,273 | 3,283 | 3,253 | 1.52M |
| July 23, 2025 | 3,215 | 3,260 | 3,260 | 3,262 | 3,213 | 1.65M |
| July 22, 2025 | 3,203 | 3,211 | 3,211 | 3,228 | 3,178 | 1.16M |