3,045.00
+25(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 3,000 | 3,045 | 3,045 | 3,090 | 2,989 | 85,300 | 
| October 29, 2025 | 3,080 | 3,020 | 3,020 | 3,080 | 3,020 | 20,000 | 
| October 28, 2025 | 3,110 | 3,075 | 3,075 | 3,130 | 3,070 | 23,600 | 
| October 27, 2025 | 3,100 | 3,165 | 3,165 | 3,170 | 3,100 | 20,100 | 
| October 24, 2025 | 3,100 | 3,100 | 3,100 | 3,125 | 3,065 | 15,300 | 
| October 23, 2025 | 3,100 | 3,100 | 3,100 | 3,135 | 3,075 | 17,000 | 
| October 22, 2025 | 3,095 | 3,100 | 3,100 | 3,100 | 3,065 | 19,300 | 
| October 21, 2025 | 3,070 | 3,065 | 3,065 | 3,090 | 3,040 | 16,000 | 
| October 20, 2025 | 3,030 | 3,050 | 3,050 | 3,050 | 3,010 | 9,600 | 
| October 17, 2025 | 3,000 | 2,977 | 2,977 | 3,030 | 2,968 | 11,400 | 
| October 16, 2025 | 3,035 | 3,010 | 3,010 | 3,050 | 2,994 | 10,400 | 
| October 15, 2025 | 2,986 | 3,040 | 3,040 | 3,050 | 2,986 | 13,200 | 
| October 14, 2025 | 2,937 | 2,949 | 2,949 | 3,005 | 2,905 | 36,300 | 
| October 10, 2025 | 2,946 | 2,937 | 2,937 | 2,972 | 2,915 | 30,700 | 
| October 09, 2025 | 2,999 | 2,991 | 2,991 | 2,999 | 2,959 | 19,600 | 
| October 08, 2025 | 2,962 | 3,005 | 3,005 | 3,085 | 2,959 | 54,600 | 
| October 07, 2025 | 2,977 | 2,950 | 2,950 | 2,980 | 2,916 | 20,400 | 
| October 06, 2025 | 2,884 | 2,964 | 2,964 | 2,974 | 2,863 | 27,200 | 
| October 03, 2025 | 2,818 | 2,827 | 2,827 | 2,857 | 2,815 | 12,800 | 
| October 02, 2025 | 2,850 | 2,819 | 2,819 | 2,871 | 2,819 | 22,900 | 
| October 01, 2025 | 2,941 | 2,880 | 2,880 | 2,941 | 2,870 | 28,800 | 
| September 30, 2025 | 2,970 | 2,959 | 2,959 | 2,981 | 2,927 | 15,700 | 
| September 29, 2025 | 2,975 | 2,970 | 2,970 | 2,978 | 2,900 | 79,000 | 
| September 26, 2025 | 2,965 | 2,981 | 2,981 | 2,981 | 2,958 | 15,700 | 
| September 25, 2025 | 2,974 | 2,967 | 2,967 | 2,974 | 2,937 | 16,000 | 
| September 24, 2025 | 3,000 | 2,967 | 2,967 | 3,010 | 2,964 | 14,200 | 
| September 22, 2025 | 2,999 | 3,000 | 3,000 | 3,000 | 2,966 | 16,200 | 
| September 19, 2025 | 2,973 | 2,980 | 2,980 | 3,005 | 2,951 | 15,600 | 
| September 18, 2025 | 2,996 | 2,979 | 2,979 | 2,996 | 2,950 | 10,000 | 
| September 17, 2025 | 2,950 | 2,953 | 2,953 | 2,972 | 2,899 | 18,100 | 
| September 16, 2025 | 2,970 | 2,947 | 2,947 | 2,970 | 2,909 | 16,300 | 
| September 12, 2025 | 3,010 | 2,967 | 2,967 | 3,020 | 2,967 | 26,400 | 
| September 11, 2025 | 2,978 | 3,010 | 3,010 | 3,030 | 2,955 | 37,100 | 
| September 10, 2025 | 2,934 | 2,956 | 2,956 | 2,981 | 2,932 | 15,600 | 
| September 09, 2025 | 2,936 | 2,947 | 2,947 | 2,985 | 2,929 | 16,600 | 
| September 08, 2025 | 2,920 | 2,936 | 2,936 | 2,936 | 2,900 | 15,600 | 
| September 05, 2025 | 2,831 | 2,888 | 2,888 | 2,888 | 2,815 | 19,100 | 
| September 04, 2025 | 2,753 | 2,831 | 2,831 | 2,853 | 2,753 | 18,200 | 
| September 03, 2025 | 2,761 | 2,768 | 2,768 | 2,804 | 2,760 | 20,100 | 
| September 02, 2025 | 2,796 | 2,793 | 2,793 | 2,808 | 2,785 | 12,900 | 
| September 01, 2025 | 2,805 | 2,796 | 2,796 | 2,836 | 2,791 | 17,500 | 
| August 29, 2025 | 2,876 | 2,817 | 2,817 | 2,889 | 2,817 | 17,900 | 
| August 28, 2025 | 2,888 | 2,892 | 2,892 | 2,899 | 2,868 | 12,600 | 
| August 27, 2025 | 2,871 | 2,888 | 2,888 | 2,931 | 2,871 | 22,300 | 
| August 26, 2025 | 2,920 | 2,896 | 2,896 | 2,944 | 2,884 | 27,000 | 
| August 25, 2025 | 2,940 | 2,922 | 2,922 | 2,940 | 2,884 | 26,900 | 
| August 22, 2025 | 2,940 | 2,954 | 2,954 | 2,954 | 2,904 | 12,800 | 
| August 21, 2025 | 2,949 | 2,940 | 2,940 | 2,984 | 2,929 | 18,800 | 
| August 20, 2025 | 2,929 | 2,949 | 2,949 | 2,955 | 2,874 | 33,500 | 
| August 19, 2025 | 2,916 | 2,948 | 2,948 | 2,989 | 2,903 | 21,200 | 
| August 18, 2025 | 2,900 | 2,939 | 2,939 | 2,964 | 2,862 | 20,800 | 
| August 15, 2025 | 2,950 | 2,900 | 2,900 | 2,950 | 2,879 | 23,600 | 
| August 14, 2025 | 3,015 | 2,940 | 2,940 | 3,020 | 2,844 | 81,700 | 
| August 13, 2025 | 2,861 | 2,875 | 2,875 | 2,924 | 2,802 | 53,700 | 
| August 12, 2025 | 2,780 | 2,836 | 2,836 | 2,836 | 2,749 | 22,000 | 
| August 08, 2025 | 2,793 | 2,774 | 2,774 | 2,793 | 2,743 | 19,400 | 
| August 07, 2025 | 2,764 | 2,767 | 2,767 | 2,785 | 2,744 | 19,300 | 
| August 06, 2025 | 2,738 | 2,764 | 2,764 | 2,789 | 2,733 | 12,800 | 
| August 05, 2025 | 2,712 | 2,709 | 2,709 | 2,735 | 2,685 | 24,000 | 
| August 04, 2025 | 2,699 | 2,712 | 2,712 | 2,746 | 2,681 | 25,600 |