3,378.00
+10(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,364 | 3,378 | 3,378 | 3,396 | 3,364 | 147,100 |
| October 02, 2025 | 3,390 | 3,368 | 3,368 | 3,393 | 3,347 | 148,000 |
| October 01, 2025 | 3,458 | 3,393 | 3,393 | 3,462 | 3,384 | 164,700 |
| September 30, 2025 | 3,440 | 3,431 | 3,431 | 3,447 | 3,400 | 143,800 |
| September 29, 2025 | 3,489 | 3,443 | 3,443 | 3,489 | 3,434 | 118,800 |
| September 26, 2025 | 3,499 | 3,525 | 3,475 | 3,525 | 3,489 | 175,400 |
| September 25, 2025 | 3,472 | 3,480 | 3,430.64 | 3,488 | 3,467 | 121,500 |
| September 24, 2025 | 3,461 | 3,459 | 3,409.94 | 3,475 | 3,447 | 121,400 |
| September 22, 2025 | 3,440 | 3,449 | 3,400.08 | 3,462 | 3,430 | 151,400 |
| September 19, 2025 | 3,440 | 3,439 | 3,390.22 | 3,456 | 3,425 | 267,900 |
| September 18, 2025 | 3,500 | 3,463 | 3,463 | 3,500 | 3,446 | 127,700 |
| September 17, 2025 | 3,551 | 3,485 | 3,485 | 3,570 | 3,485 | 174,300 |
| September 16, 2025 | 3,501 | 3,572 | 3,572 | 3,575 | 3,484 | 188,900 |
| September 12, 2025 | 3,549 | 3,505 | 3,505 | 3,549 | 3,501 | 193,900 |
| September 11, 2025 | 3,544 | 3,525 | 3,525 | 3,573 | 3,510 | 212,100 |
| September 10, 2025 | 3,562 | 3,510 | 3,510 | 3,600 | 3,508 | 342,700 |
| September 09, 2025 | 3,526 | 3,495 | 3,495 | 3,549 | 3,490 | 233,800 |
| September 08, 2025 | 3,480 | 3,544 | 3,544 | 3,563 | 3,469 | 227,100 |
| September 05, 2025 | 3,445 | 3,469 | 3,469 | 3,486 | 3,439 | 214,300 |
| September 04, 2025 | 3,400 | 3,435 | 3,435 | 3,439 | 3,369 | 136,700 |
| September 03, 2025 | 3,395 | 3,379 | 3,379 | 3,413 | 3,355 | 161,400 |
| September 02, 2025 | 3,348 | 3,364 | 3,364 | 3,382 | 3,332 | 140,900 |
| September 01, 2025 | 3,294 | 3,323 | 3,323 | 3,335 | 3,289 | 95,000 |
| August 29, 2025 | 3,335 | 3,294 | 3,294 | 3,335 | 3,293 | 132,500 |
| August 28, 2025 | 3,340 | 3,339 | 3,339 | 3,365 | 3,314 | 129,500 |
| August 27, 2025 | 3,298 | 3,329 | 3,329 | 3,336 | 3,285 | 179,700 |
| August 26, 2025 | 3,340 | 3,303 | 3,303 | 3,340 | 3,285 | 194,000 |
| August 25, 2025 | 3,355 | 3,346 | 3,346 | 3,375 | 3,331 | 192,300 |
| August 22, 2025 | 3,324 | 3,350 | 3,350 | 3,353 | 3,307 | 177,100 |
| August 21, 2025 | 3,325 | 3,322 | 3,322 | 3,327 | 3,286 | 201,600 |
| August 20, 2025 | 3,280 | 3,310 | 3,310 | 3,325 | 3,279 | 214,100 |
| August 19, 2025 | 3,250 | 3,278 | 3,278 | 3,278 | 3,239 | 104,600 |
| August 18, 2025 | 3,235 | 3,248 | 3,248 | 3,269 | 3,231 | 121,300 |
| August 15, 2025 | 3,274 | 3,237 | 3,237 | 3,277 | 3,219 | 150,800 |
| August 14, 2025 | 3,270 | 3,274 | 3,274 | 3,292 | 3,257 | 162,800 |
| August 13, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,240 | 198,700 |
| August 12, 2025 | 3,295 | 3,250 | 3,250 | 3,295 | 3,243 | 384,800 |
| August 08, 2025 | 3,295 | 3,295 | 3,295 | 3,311 | 3,274 | 170,800 |
| August 07, 2025 | 3,267 | 3,295 | 3,295 | 3,303 | 3,251 | 248,500 |
| August 06, 2025 | 3,313 | 3,280 | 3,280 | 3,338 | 3,265 | 487,600 |
| August 05, 2025 | 3,165 | 3,200 | 3,200 | 3,200 | 3,144 | 184,500 |
| August 04, 2025 | 3,156 | 3,172 | 3,172 | 3,181 | 3,142 | 148,800 |
| August 01, 2025 | 3,160 | 3,187 | 3,187 | 3,187 | 3,156 | 136,600 |
| July 31, 2025 | 3,133 | 3,140 | 3,140 | 3,159 | 3,130 | 167,000 |
| July 30, 2025 | 3,100 | 3,130 | 3,130 | 3,132 | 3,100 | 121,600 |
| July 29, 2025 | 3,083 | 3,092 | 3,092 | 3,100 | 3,073 | 138,300 |
| July 28, 2025 | 3,106 | 3,103 | 3,103 | 3,118 | 3,088 | 125,300 |
| July 25, 2025 | 3,075 | 3,102 | 3,102 | 3,114 | 3,065 | 147,900 |
| July 24, 2025 | 3,070 | 3,075 | 3,075 | 3,092 | 3,060 | 224,100 |
| July 23, 2025 | 3,068 | 3,061 | 3,061 | 3,076 | 3,049 | 145,200 |
| July 22, 2025 | 3,064 | 3,048 | 3,048 | 3,071 | 3,048 | 133,000 |
| July 18, 2025 | 3,056 | 3,067 | 3,067 | 3,077 | 3,056 | 165,800 |
| July 17, 2025 | 3,055 | 3,049 | 3,049 | 3,065 | 3,047 | 121,700 |
| July 16, 2025 | 3,048 | 3,061 | 3,061 | 3,070 | 3,032 | 150,200 |
| July 15, 2025 | 3,041 | 3,060 | 3,060 | 3,065 | 3,035 | 151,200 |
| July 14, 2025 | 3,042 | 3,041 | 3,041 | 3,053 | 3,020 | 191,600 |
| July 11, 2025 | 3,044 | 3,042 | 3,042 | 3,065 | 3,035 | 128,900 |
| July 10, 2025 | 3,044 | 3,024 | 3,024 | 3,048 | 3,015 | 199,700 |
| July 09, 2025 | 3,054 | 3,044 | 3,044 | 3,067 | 3,040 | 191,300 |
| July 08, 2025 | 3,049 | 3,044 | 3,044 | 3,058 | 3,031 | 228,200 |