3,230.00
+40(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,170 | 3,230 | 3,230 | 3,245 | 3,170 | 190,000 |
| October 02, 2025 | 3,185 | 3,190 | 3,190 | 3,210 | 3,165 | 135,400 |
| October 01, 2025 | 3,180 | 3,195 | 3,195 | 3,210 | 3,170 | 131,900 |
| September 30, 2025 | 3,160 | 3,180 | 3,180 | 3,195 | 3,150 | 157,100 |
| September 29, 2025 | 3,170 | 3,160 | 3,160 | 3,195 | 3,160 | 145,000 |
| September 26, 2025 | 3,200 | 3,215 | 3,215 | 3,235 | 3,195 | 152,300 |
| September 25, 2025 | 3,210 | 3,220 | 3,220 | 3,225 | 3,170 | 154,100 |
| September 24, 2025 | 3,290 | 3,190 | 3,190 | 3,290 | 3,160 | 245,300 |
| September 22, 2025 | 3,305 | 3,290 | 3,290 | 3,325 | 3,290 | 222,400 |
| September 19, 2025 | 3,330 | 3,300 | 3,300 | 3,345 | 3,290 | 455,100 |
| September 18, 2025 | 3,360 | 3,330 | 3,330 | 3,385 | 3,325 | 261,800 |
| September 17, 2025 | 3,360 | 3,330 | 3,330 | 3,385 | 3,325 | 261,800 |
| September 16, 2025 | 3,345 | 3,340 | 3,340 | 3,355 | 3,330 | 192,000 |
| September 12, 2025 | 3,345 | 3,335 | 3,335 | 3,345 | 3,305 | 204,000 |
| September 11, 2025 | 3,320 | 3,335 | 3,335 | 3,335 | 3,300 | 169,800 |
| September 10, 2025 | 3,320 | 3,325 | 3,325 | 3,340 | 3,310 | 153,700 |
| September 09, 2025 | 3,310 | 3,320 | 3,320 | 3,330 | 3,310 | 172,200 |
| September 08, 2025 | 3,280 | 3,310 | 3,310 | 3,310 | 3,280 | 116,800 |
| September 05, 2025 | 3,285 | 3,280 | 3,280 | 3,285 | 3,260 | 90,400 |
| September 04, 2025 | 3,270 | 3,275 | 3,275 | 3,290 | 3,265 | 73,200 |
| September 03, 2025 | 3,265 | 3,270 | 3,270 | 3,285 | 3,250 | 166,500 |
| September 02, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,270 | 134,300 |
| September 01, 2025 | 3,290 | 3,275 | 3,275 | 3,310 | 3,270 | 155,300 |
| August 29, 2025 | 3,230 | 3,275 | 3,275 | 3,280 | 3,230 | 101,600 |
| August 28, 2025 | 3,245 | 3,235 | 3,235 | 3,250 | 3,230 | 116,900 |
| August 27, 2025 | 3,245 | 3,245 | 3,245 | 3,255 | 3,220 | 143,200 |
| August 26, 2025 | 3,290 | 3,255 | 3,255 | 3,290 | 3,255 | 213,900 |
| August 25, 2025 | 3,270 | 3,290 | 3,290 | 3,295 | 3,265 | 105,400 |
| August 22, 2025 | 3,285 | 3,280 | 3,280 | 3,295 | 3,265 | 146,300 |
| August 21, 2025 | 3,245 | 3,280 | 3,280 | 3,305 | 3,245 | 196,900 |
| August 20, 2025 | 3,255 | 3,240 | 3,240 | 3,265 | 3,240 | 118,100 |
| August 19, 2025 | 3,245 | 3,255 | 3,255 | 3,255 | 3,225 | 133,800 |
| August 18, 2025 | 3,190 | 3,245 | 3,245 | 3,245 | 3,190 | 71,400 |
| August 15, 2025 | 3,205 | 3,190 | 3,190 | 3,220 | 3,185 | 191,500 |
| August 14, 2025 | 3,230 | 3,225 | 3,225 | 3,245 | 3,215 | 125,500 |
| August 13, 2025 | 3,245 | 3,240 | 3,240 | 3,255 | 3,215 | 208,300 |
| August 12, 2025 | 3,240 | 3,270 | 3,270 | 3,290 | 3,235 | 302,400 |
| August 08, 2025 | 3,230 | 3,225 | 3,225 | 3,240 | 3,215 | 246,700 |
| August 07, 2025 | 3,200 | 3,220 | 3,220 | 3,235 | 3,200 | 147,600 |
| August 06, 2025 | 3,195 | 3,200 | 3,200 | 3,220 | 3,190 | 124,500 |
| August 05, 2025 | 3,160 | 3,200 | 3,200 | 3,225 | 3,160 | 253,800 |
| August 04, 2025 | 3,150 | 3,160 | 3,160 | 3,170 | 3,135 | 331,800 |
| August 01, 2025 | 3,325 | 3,195 | 3,195 | 3,325 | 3,190 | 849,700 |
| July 31, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,435 | 239,000 |
| July 30, 2025 | 3,525 | 3,480 | 3,480 | 3,525 | 3,460 | 186,000 |
| July 29, 2025 | 3,445 | 3,470 | 3,470 | 3,475 | 3,430 | 98,400 |
| July 28, 2025 | 3,500 | 3,465 | 3,465 | 3,500 | 3,460 | 102,100 |
| July 25, 2025 | 3,470 | 3,480 | 3,480 | 3,510 | 3,460 | 167,200 |
| July 24, 2025 | 3,450 | 3,460 | 3,460 | 3,485 | 3,440 | 105,100 |
| July 23, 2025 | 3,440 | 3,450 | 3,450 | 3,465 | 3,415 | 171,300 |
| July 22, 2025 | 3,470 | 3,415 | 3,415 | 3,475 | 3,410 | 207,200 |
| July 18, 2025 | 3,500 | 3,485 | 3,485 | 3,520 | 3,480 | 165,200 |
| July 17, 2025 | 3,480 | 3,475 | 3,475 | 3,495 | 3,460 | 166,000 |
| July 16, 2025 | 3,440 | 3,500 | 3,500 | 3,505 | 3,420 | 259,100 |
| July 15, 2025 | 3,495 | 3,445 | 3,445 | 3,505 | 3,425 | 185,400 |
| July 14, 2025 | 3,425 | 3,450 | 3,450 | 3,465 | 3,420 | 182,500 |
| July 11, 2025 | 3,400 | 3,415 | 3,415 | 3,440 | 3,400 | 247,000 |
| July 10, 2025 | 3,430 | 3,400 | 3,400 | 3,445 | 3,400 | 194,500 |
| July 09, 2025 | 3,390 | 3,425 | 3,425 | 3,425 | 3,385 | 186,200 |
| July 08, 2025 | 3,390 | 3,380 | 3,380 | 3,400 | 3,365 | 164,000 |