3,107.00
+16(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,121 | 3,107 | 3,107 | 3,134 | 3,104 | 195,600 |
| October 17, 2025 | 3,080 | 3,091 | 3,091 | 3,092 | 3,077 | 229,800 |
| October 16, 2025 | 3,108 | 3,090 | 3,090 | 3,114 | 3,086 | 293,500 |
| October 15, 2025 | 3,104 | 3,111 | 3,111 | 3,128 | 3,102 | 223,700 |
| October 14, 2025 | 3,098 | 3,104 | 3,104 | 3,124 | 3,073 | 386,200 |
| October 10, 2025 | 3,128 | 3,132 | 3,132 | 3,136 | 3,108 | 336,000 |
| October 09, 2025 | 3,160 | 3,148 | 3,148 | 3,169 | 3,136 | 238,400 |
| October 08, 2025 | 3,157 | 3,170 | 3,170 | 3,180 | 3,144 | 218,200 |
| October 07, 2025 | 3,150 | 3,128 | 3,128 | 3,163 | 3,128 | 301,800 |
| October 06, 2025 | 3,200 | 3,153 | 3,153 | 3,200 | 3,153 | 426,500 |
| October 03, 2025 | 3,130 | 3,151 | 3,151 | 3,153 | 3,127 | 251,400 |
| October 02, 2025 | 3,150 | 3,136 | 3,136 | 3,158 | 3,125 | 232,100 |
| October 01, 2025 | 3,178 | 3,159 | 3,159 | 3,185 | 3,133 | 353,700 |
| September 30, 2025 | 3,243 | 3,192 | 3,192 | 3,245 | 3,192 | 351,200 |
| September 29, 2025 | 3,270 | 3,241 | 3,241 | 3,284 | 3,239 | 326,500 |
| September 26, 2025 | 3,331 | 3,354 | 3,268 | 3,364 | 3,331 | 467,100 |
| September 25, 2025 | 3,313 | 3,335 | 3,249.49 | 3,345 | 3,310 | 346,100 |
| September 24, 2025 | 3,350 | 3,322 | 3,236.82 | 3,350 | 3,316 | 415,900 |
| September 22, 2025 | 3,346 | 3,346 | 3,346 | 3,359 | 3,338 | 175,800 |
| September 19, 2025 | 3,360 | 3,340 | 3,340 | 3,369 | 3,333 | 404,500 |
| September 18, 2025 | 3,345 | 3,358 | 3,358 | 3,367 | 3,334 | 164,700 |
| September 17, 2025 | 3,350 | 3,342 | 3,342 | 3,353 | 3,326 | 204,800 |
| September 16, 2025 | 3,342 | 3,357 | 3,357 | 3,367 | 3,342 | 170,400 |
| September 12, 2025 | 3,365 | 3,347 | 3,347 | 3,368 | 3,335 | 278,100 |
| September 11, 2025 | 3,368 | 3,350 | 3,350 | 3,372 | 3,343 | 186,600 |
| September 10, 2025 | 3,340 | 3,360 | 3,360 | 3,364 | 3,340 | 142,300 |
| September 09, 2025 | 3,359 | 3,347 | 3,347 | 3,365 | 3,330 | 204,200 |
| September 08, 2025 | 3,321 | 3,330 | 3,330 | 3,353 | 3,321 | 259,500 |
| September 05, 2025 | 3,331 | 3,330 | 3,330 | 3,336 | 3,312 | 280,200 |
| September 04, 2025 | 3,316 | 3,324 | 3,324 | 3,330 | 3,307 | 196,400 |
| September 03, 2025 | 3,301 | 3,319 | 3,319 | 3,324 | 3,289 | 329,900 |
| September 02, 2025 | 3,296 | 3,309 | 3,309 | 3,310 | 3,287 | 174,800 |
| September 01, 2025 | 3,262 | 3,279 | 3,279 | 3,287 | 3,259 | 141,400 |
| August 29, 2025 | 3,265 | 3,267 | 3,267 | 3,281 | 3,255 | 191,100 |
| August 28, 2025 | 3,276 | 3,272 | 3,272 | 3,283 | 3,260 | 218,200 |
| August 27, 2025 | 3,310 | 3,292 | 3,292 | 3,311 | 3,284 | 246,700 |
| August 26, 2025 | 3,296 | 3,297 | 3,297 | 3,312 | 3,291 | 179,700 |
| August 25, 2025 | 3,310 | 3,293 | 3,293 | 3,316 | 3,293 | 243,600 |
| August 22, 2025 | 3,350 | 3,307 | 3,307 | 3,350 | 3,305 | 250,500 |
| August 21, 2025 | 3,348 | 3,350 | 3,350 | 3,353 | 3,330 | 223,400 |
| August 20, 2025 | 3,340 | 3,348 | 3,348 | 3,370 | 3,332 | 261,000 |
| August 19, 2025 | 3,324 | 3,350 | 3,350 | 3,353 | 3,314 | 308,000 |
| August 18, 2025 | 3,283 | 3,299 | 3,299 | 3,305 | 3,275 | 295,300 |
| August 15, 2025 | 3,282 | 3,279 | 3,279 | 3,284 | 3,259 | 282,100 |
| August 14, 2025 | 3,285 | 3,275 | 3,275 | 3,285 | 3,250 | 300,400 |
| August 13, 2025 | 3,264 | 3,285 | 3,285 | 3,317 | 3,260 | 350,700 |
| August 12, 2025 | 3,280 | 3,265 | 3,265 | 3,280 | 3,249 | 383,200 |
| August 08, 2025 | 3,206 | 3,264 | 3,264 | 3,267 | 3,202 | 460,500 |
| August 07, 2025 | 3,199 | 3,204 | 3,204 | 3,221 | 3,187 | 316,800 |
| August 06, 2025 | 3,179 | 3,207 | 3,207 | 3,216 | 3,175 | 328,400 |
| August 05, 2025 | 3,178 | 3,179 | 3,179 | 3,191 | 3,163 | 228,600 |
| August 04, 2025 | 3,141 | 3,176 | 3,176 | 3,184 | 3,129 | 235,600 |
| August 01, 2025 | 3,178 | 3,199 | 3,199 | 3,207 | 3,161 | 414,700 |
| July 31, 2025 | 3,194 | 3,163 | 3,163 | 3,215 | 3,113 | 749,700 |
| July 30, 2025 | 3,193 | 3,209 | 3,209 | 3,223 | 3,184 | 282,100 |
| July 29, 2025 | 3,210 | 3,206 | 3,206 | 3,226 | 3,206 | 173,500 |
| July 28, 2025 | 3,255 | 3,221 | 3,221 | 3,260 | 3,216 | 211,300 |
| July 25, 2025 | 3,252 | 3,269 | 3,269 | 3,274 | 3,231 | 503,600 |
| July 24, 2025 | 3,219 | 3,226 | 3,226 | 3,239 | 3,210 | 264,000 |
| July 23, 2025 | 3,166 | 3,187 | 3,187 | 3,206 | 3,166 | 362,200 |