3,238.00
-44(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,282 | 3,238 | 3,238 | 3,288 | 3,237 | 135,000 |
| October 16, 2025 | 3,303 | 3,282 | 3,282 | 3,325 | 3,275 | 132,800 |
| October 15, 2025 | 3,310 | 3,314 | 3,314 | 3,330 | 3,303 | 171,500 |
| October 14, 2025 | 3,300 | 3,295 | 3,295 | 3,334 | 3,262 | 213,800 |
| October 10, 2025 | 3,350 | 3,337 | 3,337 | 3,378 | 3,329 | 169,800 |
| October 09, 2025 | 3,360 | 3,386 | 3,386 | 3,386 | 3,353 | 191,800 |
| October 08, 2025 | 3,390 | 3,386 | 3,386 | 3,429 | 3,367 | 226,300 |
| October 07, 2025 | 3,396 | 3,368 | 3,368 | 3,409 | 3,368 | 270,400 |
| October 06, 2025 | 3,418 | 3,412 | 3,412 | 3,428 | 3,363 | 271,000 |
| October 03, 2025 | 3,320 | 3,356 | 3,356 | 3,366 | 3,300 | 251,900 |
| October 02, 2025 | 3,369 | 3,290 | 3,290 | 3,380 | 3,290 | 264,600 |
| October 01, 2025 | 3,452 | 3,373 | 3,373 | 3,476 | 3,325 | 327,200 |
| September 30, 2025 | 3,520 | 3,478 | 3,478 | 3,521 | 3,476 | 205,300 |
| September 29, 2025 | 3,669 | 3,529 | 3,529 | 3,670 | 3,528 | 363,800 |
| September 26, 2025 | 3,553 | 3,633 | 3,633 | 3,644 | 3,540 | 753,700 |
| September 25, 2025 | 3,549 | 3,555 | 3,555 | 3,599 | 3,520 | 577,000 |
| September 24, 2025 | 3,500 | 3,529 | 3,529 | 3,545 | 3,462 | 816,200 |
| September 22, 2025 | 3,287 | 3,292 | 3,292 | 3,300 | 3,270 | 294,300 |
| September 19, 2025 | 3,300 | 3,284 | 3,284 | 3,321 | 3,261 | 388,300 |
| September 18, 2025 | 3,272 | 3,295 | 3,295 | 3,302 | 3,260 | 303,200 |
| September 17, 2025 | 3,272 | 3,295 | 3,295 | 3,302 | 3,260 | 303,200 |
| September 16, 2025 | 3,307 | 3,290 | 3,290 | 3,312 | 3,281 | 204,300 |
| September 12, 2025 | 3,308 | 3,299 | 3,299 | 3,320 | 3,290 | 215,100 |
| September 11, 2025 | 3,333 | 3,307 | 3,307 | 3,353 | 3,298 | 196,600 |
| September 10, 2025 | 3,318 | 3,349 | 3,349 | 3,354 | 3,301 | 263,200 |
| September 09, 2025 | 3,255 | 3,289 | 3,289 | 3,290 | 3,252 | 232,700 |
| September 08, 2025 | 3,244 | 3,243 | 3,243 | 3,263 | 3,232 | 252,400 |
| September 05, 2025 | 3,234 | 3,240 | 3,240 | 3,249 | 3,224 | 175,300 |
| September 04, 2025 | 3,270 | 3,255 | 3,255 | 3,270 | 3,224 | 184,500 |
| September 03, 2025 | 3,251 | 3,254 | 3,254 | 3,288 | 3,242 | 301,000 |
| September 02, 2025 | 3,290 | 3,267 | 3,267 | 3,295 | 3,245 | 154,200 |
| September 01, 2025 | 3,294 | 3,283 | 3,283 | 3,319 | 3,268 | 177,600 |
| August 29, 2025 | 3,330 | 3,322 | 3,322 | 3,348 | 3,314 | 164,100 |
| August 28, 2025 | 3,301 | 3,336 | 3,336 | 3,343 | 3,290 | 205,500 |
| August 27, 2025 | 3,311 | 3,301 | 3,301 | 3,335 | 3,301 | 230,700 |
| August 26, 2025 | 3,310 | 3,300 | 3,300 | 3,321 | 3,286 | 165,400 |
| August 25, 2025 | 3,320 | 3,312 | 3,312 | 3,330 | 3,291 | 179,800 |
| August 22, 2025 | 3,370 | 3,349 | 3,349 | 3,370 | 3,330 | 168,800 |
| August 21, 2025 | 3,425 | 3,372 | 3,372 | 3,429 | 3,372 | 145,700 |
| August 20, 2025 | 3,423 | 3,425 | 3,425 | 3,430 | 3,391 | 131,100 |
| August 19, 2025 | 3,411 | 3,416 | 3,416 | 3,428 | 3,389 | 138,600 |
| August 18, 2025 | 3,390 | 3,402 | 3,402 | 3,423 | 3,377 | 190,300 |
| August 15, 2025 | 3,458 | 3,398 | 3,398 | 3,458 | 3,397 | 220,700 |
| August 14, 2025 | 3,512 | 3,458 | 3,458 | 3,512 | 3,437 | 174,600 |
| August 13, 2025 | 3,525 | 3,523 | 3,523 | 3,565 | 3,506 | 124,300 |
| August 12, 2025 | 3,547 | 3,535 | 3,535 | 3,567 | 3,510 | 107,800 |
| August 08, 2025 | 3,541 | 3,547 | 3,547 | 3,565 | 3,534 | 101,500 |
| August 07, 2025 | 3,530 | 3,549 | 3,549 | 3,570 | 3,525 | 90,000 |
| August 06, 2025 | 3,501 | 3,537 | 3,537 | 3,580 | 3,501 | 135,700 |
| August 05, 2025 | 3,497 | 3,526 | 3,526 | 3,527 | 3,476 | 137,600 |
| August 04, 2025 | 3,438 | 3,471 | 3,471 | 3,482 | 3,434 | 149,400 |
| August 01, 2025 | 3,547 | 3,474 | 3,474 | 3,600 | 3,441 | 286,200 |
| July 31, 2025 | 3,652 | 3,612 | 3,612 | 3,669 | 3,582 | 192,000 |
| July 30, 2025 | 3,518 | 3,560 | 3,560 | 3,573 | 3,514 | 152,500 |
| July 29, 2025 | 3,495 | 3,507 | 3,507 | 3,514 | 3,475 | 98,400 |
| July 28, 2025 | 3,598 | 3,510 | 3,510 | 3,598 | 3,500 | 224,700 |
| July 25, 2025 | 3,510 | 3,569 | 3,569 | 3,578 | 3,510 | 158,400 |
| July 24, 2025 | 3,467 | 3,485 | 3,485 | 3,500 | 3,454 | 107,100 |
| July 23, 2025 | 3,482 | 3,442 | 3,442 | 3,482 | 3,434 | 192,100 |
| July 22, 2025 | 3,547 | 3,487 | 3,487 | 3,555 | 3,479 | 116,200 |