3,730.00
+25(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,705 | 3,730 | 3,730 | 3,740 | 3,700 | 168,300 |
| October 02, 2025 | 3,715 | 3,705 | 3,705 | 3,725 | 3,670 | 228,900 |
| October 01, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,715 | 231,300 |
| September 30, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,775 | 193,900 |
| September 29, 2025 | 3,790 | 3,815 | 3,815 | 3,820 | 3,760 | 326,500 |
| September 26, 2025 | 3,820 | 3,860 | 3,860 | 3,880 | 3,820 | 473,900 |
| September 25, 2025 | 3,830 | 3,825 | 3,825 | 3,845 | 3,820 | 322,400 |
| September 24, 2025 | 3,825 | 3,820 | 3,820 | 3,835 | 3,800 | 212,300 |
| September 22, 2025 | 3,810 | 3,820 | 3,820 | 3,840 | 3,805 | 164,300 |
| September 19, 2025 | 3,840 | 3,805 | 3,805 | 3,845 | 3,790 | 253,800 |
| September 18, 2025 | 3,815 | 3,840 | 3,840 | 3,850 | 3,785 | 206,200 |
| September 17, 2025 | 3,815 | 3,840 | 3,840 | 3,850 | 3,785 | 294,300 |
| September 16, 2025 | 3,850 | 3,805 | 3,805 | 3,865 | 3,795 | 294,300 |
| September 12, 2025 | 3,840 | 3,845 | 3,845 | 3,885 | 3,840 | 207,700 |
| September 11, 2025 | 3,875 | 3,860 | 3,860 | 3,875 | 3,835 | 152,700 |
| September 10, 2025 | 3,855 | 3,870 | 3,870 | 3,875 | 3,830 | 165,200 |
| September 09, 2025 | 3,860 | 3,855 | 3,855 | 3,875 | 3,835 | 195,200 |
| September 08, 2025 | 3,850 | 3,845 | 3,845 | 3,860 | 3,830 | 253,000 |
| September 05, 2025 | 3,820 | 3,845 | 3,845 | 3,850 | 3,800 | 225,200 |
| September 04, 2025 | 3,775 | 3,825 | 3,825 | 3,825 | 3,770 | 333,500 |
| September 03, 2025 | 3,845 | 3,795 | 3,795 | 3,845 | 3,785 | 266,100 |
| September 02, 2025 | 3,790 | 3,845 | 3,845 | 3,845 | 3,785 | 216,900 |
| September 01, 2025 | 3,760 | 3,775 | 3,775 | 3,775 | 3,740 | 184,400 |
| August 29, 2025 | 3,760 | 3,750 | 3,750 | 3,775 | 3,745 | 178,800 |
| August 28, 2025 | 3,775 | 3,790 | 3,790 | 3,795 | 3,755 | 156,000 |
| August 27, 2025 | 3,790 | 3,780 | 3,780 | 3,795 | 3,760 | 149,400 |
| August 26, 2025 | 3,790 | 3,775 | 3,775 | 3,800 | 3,770 | 208,000 |
| August 25, 2025 | 3,800 | 3,790 | 3,790 | 3,810 | 3,775 | 179,300 |
| August 22, 2025 | 3,755 | 3,775 | 3,775 | 3,780 | 3,750 | 149,000 |
| August 21, 2025 | 3,750 | 3,765 | 3,765 | 3,765 | 3,740 | 177,400 |
| August 20, 2025 | 3,705 | 3,770 | 3,770 | 3,775 | 3,690 | 283,800 |
| August 19, 2025 | 3,780 | 3,750 | 3,750 | 3,785 | 3,735 | 255,700 |
| August 18, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,780 | 173,300 |
| August 15, 2025 | 3,815 | 3,800 | 3,800 | 3,815 | 3,785 | 145,900 |
| August 14, 2025 | 3,835 | 3,815 | 3,815 | 3,840 | 3,785 | 179,100 |
| August 13, 2025 | 3,820 | 3,840 | 3,840 | 3,860 | 3,800 | 183,100 |
| August 12, 2025 | 3,780 | 3,825 | 3,825 | 3,830 | 3,735 | 292,600 |
| August 08, 2025 | 3,675 | 3,760 | 3,760 | 3,760 | 3,665 | 443,800 |
| August 07, 2025 | 3,695 | 3,690 | 3,690 | 3,750 | 3,675 | 988,900 |
| August 06, 2025 | 3,950 | 4,025 | 4,025 | 4,025 | 3,860 | 319,700 |
| August 05, 2025 | 3,925 | 3,920 | 3,920 | 3,955 | 3,895 | 286,700 |
| August 04, 2025 | 3,860 | 3,925 | 3,925 | 3,925 | 3,850 | 281,500 |
| August 01, 2025 | 3,785 | 3,880 | 3,880 | 3,890 | 3,745 | 202,400 |
| July 31, 2025 | 3,770 | 3,830 | 3,830 | 3,850 | 3,765 | 570,900 |
| July 30, 2025 | 3,765 | 3,785 | 3,785 | 3,815 | 3,735 | 183,800 |
| July 29, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,670 | 179,600 |
| July 28, 2025 | 3,735 | 3,690 | 3,690 | 3,740 | 3,680 | 228,400 |
| July 25, 2025 | 3,680 | 3,715 | 3,715 | 3,725 | 3,670 | 134,300 |
| July 24, 2025 | 3,640 | 3,685 | 3,685 | 3,690 | 3,625 | 152,000 |
| July 23, 2025 | 3,660 | 3,645 | 3,645 | 3,685 | 3,635 | 160,800 |
| July 22, 2025 | 3,600 | 3,630 | 3,630 | 3,650 | 3,600 | 133,200 |
| July 18, 2025 | 3,615 | 3,600 | 3,600 | 3,635 | 3,590 | 223,100 |
| July 17, 2025 | 3,660 | 3,650 | 3,650 | 3,675 | 3,645 | 112,700 |
| July 16, 2025 | 3,670 | 3,690 | 3,690 | 3,725 | 3,660 | 85,200 |
| July 15, 2025 | 3,670 | 3,680 | 3,680 | 3,690 | 3,660 | 101,800 |
| July 14, 2025 | 3,660 | 3,665 | 3,665 | 3,675 | 3,640 | 86,800 |
| July 11, 2025 | 3,665 | 3,665 | 3,665 | 3,690 | 3,660 | 101,200 |
| July 10, 2025 | 3,670 | 3,660 | 3,660 | 3,675 | 3,645 | 142,700 |
| July 09, 2025 | 3,650 | 3,645 | 3,645 | 3,665 | 3,635 | 111,500 |
| July 08, 2025 | 3,610 | 3,620 | 3,620 | 3,660 | 3,605 | 154,800 |