3,480.00
+65(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,445 | 3,480 | 3,480 | 3,520 | 3,430 | 256,800 |
| October 17, 2025 | 3,390 | 3,415 | 3,415 | 3,430 | 3,340 | 225,300 |
| October 16, 2025 | 3,455 | 3,385 | 3,385 | 3,460 | 3,380 | 354,200 |
| October 15, 2025 | 3,470 | 3,420 | 3,420 | 3,485 | 3,390 | 773,600 |
| October 14, 2025 | 4,075 | 4,030 | 4,030 | 4,100 | 4,010 | 155,300 |
| October 10, 2025 | 4,075 | 4,075 | 4,075 | 4,100 | 4,040 | 62,200 |
| October 09, 2025 | 4,125 | 4,080 | 4,080 | 4,125 | 4,080 | 49,800 |
| October 08, 2025 | 4,150 | 4,135 | 4,135 | 4,200 | 4,135 | 31,400 |
| October 07, 2025 | 4,105 | 4,140 | 4,140 | 4,170 | 4,080 | 40,200 |
| October 06, 2025 | 4,120 | 4,085 | 4,085 | 4,120 | 4,055 | 46,800 |
| October 03, 2025 | 4,075 | 4,060 | 4,060 | 4,120 | 4,025 | 30,400 |
| October 02, 2025 | 4,050 | 4,030 | 4,030 | 4,070 | 3,995 | 48,100 |
| October 01, 2025 | 4,185 | 4,050 | 4,050 | 4,185 | 4,035 | 62,400 |
| September 30, 2025 | 4,200 | 4,175 | 4,175 | 4,200 | 4,135 | 29,200 |
| September 29, 2025 | 4,270 | 4,200 | 4,200 | 4,270 | 4,150 | 45,300 |
| September 26, 2025 | 4,220 | 4,270 | 4,270 | 4,275 | 4,220 | 44,900 |
| September 25, 2025 | 4,210 | 4,235 | 4,235 | 4,255 | 4,190 | 40,000 |
| September 24, 2025 | 4,175 | 4,165 | 4,165 | 4,205 | 4,165 | 21,200 |
| September 22, 2025 | 4,185 | 4,175 | 4,175 | 4,195 | 4,155 | 26,000 |
| September 19, 2025 | 4,150 | 4,145 | 4,145 | 4,160 | 4,090 | 34,600 |
| September 18, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,200 |
| September 17, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,600 |
| September 16, 2025 | 4,155 | 4,100 | 4,100 | 4,155 | 4,100 | 41,400 |
| September 12, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 11, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 10, 2025 | 4,195 | 4,195 | 4,195 | 4,210 | 4,165 | 22,000 |
| September 09, 2025 | 4,215 | 4,195 | 4,195 | 4,240 | 4,180 | 42,500 |
| September 08, 2025 | 4,180 | 4,200 | 4,200 | 4,230 | 4,170 | 43,900 |
| September 05, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,090 | 31,000 |
| September 04, 2025 | 4,080 | 4,135 | 4,135 | 4,150 | 4,055 | 54,400 |
| September 03, 2025 | 4,095 | 4,110 | 4,110 | 4,145 | 4,090 | 56,100 |
| September 02, 2025 | 4,080 | 4,075 | 4,075 | 4,100 | 4,055 | 43,100 |
| September 01, 2025 | 3,990 | 4,060 | 4,060 | 4,060 | 3,980 | 66,700 |
| August 29, 2025 | 4,015 | 3,990 | 3,990 | 4,015 | 3,975 | 59,400 |
| August 28, 2025 | 3,980 | 4,015 | 4,015 | 4,030 | 3,960 | 46,400 |
| August 27, 2025 | 4,010 | 4,000 | 4,000 | 4,035 | 3,990 | 45,200 |
| August 26, 2025 | 4,090 | 4,005 | 4,005 | 4,090 | 4,000 | 63,500 |
| August 25, 2025 | 4,110 | 4,115 | 4,100 | 4,155 | 4,085 | 64,200 |
| August 22, 2025 | 4,105 | 4,065 | 4,065 | 4,105 | 4,065 | 20,100 |
| August 21, 2025 | 4,105 | 4,115 | 4,115 | 4,170 | 4,100 | 34,700 |
| August 20, 2025 | 4,105 | 4,100 | 4,100 | 4,120 | 4,055 | 32,800 |
| August 19, 2025 | 4,125 | 4,095 | 4,095 | 4,150 | 4,080 | 65,500 |
| August 18, 2025 | 4,015 | 4,110 | 4,110 | 4,135 | 3,990 | 97,400 |
| August 15, 2025 | 4,000 | 3,980 | 3,980 | 4,005 | 3,955 | 42,800 |
| August 14, 2025 | 3,995 | 3,980 | 3,980 | 4,015 | 3,965 | 58,600 |
| August 13, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 3,990 | 44,400 |
| August 12, 2025 | 4,120 | 4,030 | 4,030 | 4,120 | 4,000 | 115,800 |
| August 08, 2025 | 4,095 | 4,115 | 4,115 | 4,115 | 4,060 | 40,900 |
| August 07, 2025 | 4,055 | 4,095 | 4,095 | 4,155 | 4,055 | 41,400 |
| August 06, 2025 | 3,985 | 4,030 | 4,030 | 4,055 | 3,985 | 38,600 |
| August 05, 2025 | 4,000 | 3,985 | 3,985 | 4,015 | 3,975 | 18,200 |
| August 04, 2025 | 3,940 | 3,970 | 3,970 | 4,015 | 3,910 | 37,200 |
| August 01, 2025 | 4,010 | 4,010 | 4,010 | 4,030 | 3,980 | 39,500 |
| July 31, 2025 | 4,020 | 4,025 | 4,025 | 4,055 | 4,000 | 31,900 |
| July 30, 2025 | 3,950 | 3,995 | 3,995 | 4,030 | 3,950 | 38,900 |
| July 29, 2025 | 4,025 | 3,950 | 3,950 | 4,030 | 3,945 | 47,100 |
| July 28, 2025 | 3,935 | 3,990 | 3,990 | 4,010 | 3,925 | 73,700 |
| July 25, 2025 | 3,920 | 3,915 | 3,915 | 3,945 | 3,895 | 35,900 |
| July 24, 2025 | 3,885 | 3,890 | 3,890 | 3,920 | 3,870 | 34,500 |
| July 23, 2025 | 3,930 | 3,865 | 3,865 | 3,935 | 3,865 | 54,700 |