3,535.00
+35(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,515 | 3,535 | 3,535 | 3,540 | 3,500 | 115,600 |
| October 16, 2025 | 3,500 | 3,500 | 3,500 | 3,505 | 3,470 | 151,900 |
| October 15, 2025 | 3,450 | 3,475 | 3,475 | 3,480 | 3,400 | 342,800 |
| October 14, 2025 | 3,550 | 3,515 | 3,515 | 3,575 | 3,510 | 234,300 |
| October 10, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,550 | 106,200 |
| October 09, 2025 | 3,615 | 3,610 | 3,610 | 3,640 | 3,580 | 113,500 |
| October 08, 2025 | 3,630 | 3,615 | 3,615 | 3,660 | 3,615 | 89,100 |
| October 07, 2025 | 3,605 | 3,610 | 3,610 | 3,630 | 3,605 | 83,600 |
| October 06, 2025 | 3,660 | 3,605 | 3,605 | 3,675 | 3,600 | 137,100 |
| October 03, 2025 | 3,530 | 3,560 | 3,560 | 3,575 | 3,530 | 103,600 |
| October 02, 2025 | 3,575 | 3,520 | 3,520 | 3,595 | 3,515 | 143,800 |
| October 01, 2025 | 3,640 | 3,565 | 3,565 | 3,640 | 3,565 | 176,800 |
| September 30, 2025 | 3,680 | 3,650 | 3,650 | 3,680 | 3,640 | 101,500 |
| September 29, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,675 | 114,100 |
| September 26, 2025 | 3,690 | 3,730 | 3,730 | 3,730 | 3,685 | 95,000 |
| September 25, 2025 | 3,695 | 3,695 | 3,695 | 3,705 | 3,690 | 66,400 |
| September 24, 2025 | 3,685 | 3,685 | 3,685 | 3,690 | 3,665 | 90,700 |
| September 22, 2025 | 3,685 | 3,690 | 3,690 | 3,710 | 3,680 | 98,800 |
| September 19, 2025 | 3,690 | 3,670 | 3,670 | 3,695 | 3,660 | 100,800 |
| September 18, 2025 | 3,680 | 3,685 | 3,685 | 3,690 | 3,665 | 62,200 |
| September 17, 2025 | 3,690 | 3,675 | 3,675 | 3,695 | 3,660 | 65,400 |
| September 16, 2025 | 3,670 | 3,690 | 3,690 | 3,690 | 3,655 | 93,700 |
| September 12, 2025 | 3,730 | 3,675 | 3,675 | 3,730 | 3,650 | 184,800 |
| September 11, 2025 | 3,755 | 3,735 | 3,735 | 3,765 | 3,715 | 100,600 |
| September 10, 2025 | 3,745 | 3,755 | 3,755 | 3,765 | 3,730 | 74,200 |
| September 09, 2025 | 3,755 | 3,750 | 3,750 | 3,765 | 3,725 | 134,000 |
| September 08, 2025 | 3,725 | 3,755 | 3,755 | 3,760 | 3,720 | 117,600 |
| September 05, 2025 | 3,725 | 3,710 | 3,710 | 3,740 | 3,700 | 77,900 |
| September 04, 2025 | 3,730 | 3,720 | 3,720 | 3,730 | 3,695 | 88,400 |
| September 03, 2025 | 3,705 | 3,710 | 3,710 | 3,730 | 3,675 | 117,700 |
| September 02, 2025 | 3,645 | 3,705 | 3,705 | 3,705 | 3,640 | 102,300 |
| September 01, 2025 | 3,605 | 3,640 | 3,640 | 3,640 | 3,600 | 83,400 |
| August 29, 2025 | 3,625 | 3,600 | 3,600 | 3,625 | 3,585 | 100,900 |
| August 28, 2025 | 3,645 | 3,625 | 3,625 | 3,650 | 3,615 | 118,700 |
| August 27, 2025 | 3,665 | 3,660 | 3,660 | 3,675 | 3,650 | 70,700 |
| August 26, 2025 | 3,680 | 3,670 | 3,670 | 3,690 | 3,660 | 93,800 |
| August 25, 2025 | 3,685 | 3,690 | 3,690 | 3,710 | 3,680 | 70,500 |
| August 22, 2025 | 3,720 | 3,680 | 3,680 | 3,720 | 3,675 | 93,100 |
| August 21, 2025 | 3,765 | 3,715 | 3,715 | 3,765 | 3,710 | 80,500 |
| August 20, 2025 | 3,720 | 3,755 | 3,755 | 3,760 | 3,715 | 148,800 |
| August 19, 2025 | 3,705 | 3,720 | 3,720 | 3,725 | 3,700 | 88,400 |
| August 18, 2025 | 3,700 | 3,705 | 3,715 | 3,725 | 3,690 | 136,500 |
| August 15, 2025 | 3,710 | 3,700 | 3,700 | 3,710 | 3,670 | 114,200 |
| August 14, 2025 | 3,705 | 3,705 | 3,705 | 3,710 | 3,690 | 76,400 |
| August 13, 2025 | 3,710 | 3,705 | 3,705 | 3,715 | 3,685 | 108,400 |
| August 12, 2025 | 3,710 | 3,710 | 3,710 | 3,720 | 3,685 | 98,300 |
| August 08, 2025 | 3,685 | 3,705 | 3,705 | 3,710 | 3,670 | 80,200 |
| August 07, 2025 | 3,705 | 3,690 | 3,690 | 3,720 | 3,680 | 117,600 |
| August 06, 2025 | 3,700 | 3,700 | 3,700 | 3,710 | 3,675 | 97,100 |
| August 05, 2025 | 3,660 | 3,685 | 3,685 | 3,705 | 3,655 | 168,100 |
| August 04, 2025 | 3,575 | 3,645 | 3,645 | 3,650 | 3,570 | 96,600 |
| August 01, 2025 | 3,560 | 3,600 | 3,600 | 3,610 | 3,545 | 152,700 |
| July 31, 2025 | 3,590 | 3,575 | 3,575 | 3,605 | 3,565 | 106,900 |
| July 30, 2025 | 3,595 | 3,590 | 3,590 | 3,610 | 3,575 | 74,100 |
| July 29, 2025 | 3,630 | 3,595 | 3,595 | 3,635 | 3,585 | 150,500 |
| July 28, 2025 | 3,635 | 3,650 | 3,650 | 3,665 | 3,620 | 177,600 |
| July 25, 2025 | 3,710 | 3,635 | 3,635 | 3,725 | 3,600 | 625,100 |
| July 24, 2025 | 3,475 | 3,520 | 3,520 | 3,530 | 3,460 | 174,600 |
| July 23, 2025 | 3,425 | 3,470 | 3,470 | 3,480 | 3,410 | 158,500 |
| July 22, 2025 | 3,410 | 3,395 | 3,395 | 3,440 | 3,395 | 99,000 |