3,840.00
+120(+3.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,740 | 3,840 | 3,840 | 3,880 | 3,735 | 542,300 |
| October 02, 2025 | 3,785 | 3,720 | 3,720 | 3,845 | 3,705 | 446,300 |
| October 01, 2025 | 3,810 | 3,770 | 3,770 | 3,875 | 3,750 | 498,600 |
| September 30, 2025 | 3,705 | 3,860 | 3,860 | 3,880 | 3,690 | 644,400 |
| September 29, 2025 | 3,690 | 3,675 | 3,675 | 3,730 | 3,675 | 251,300 |
| September 26, 2025 | 3,725 | 3,680 | 3,680 | 3,790 | 3,680 | 342,100 |
| September 25, 2025 | 3,615 | 3,745 | 3,745 | 3,750 | 3,600 | 422,100 |
| September 24, 2025 | 3,755 | 3,680 | 3,680 | 3,755 | 3,670 | 371,200 |
| September 22, 2025 | 3,820 | 3,795 | 3,795 | 3,860 | 3,750 | 318,100 |
| September 19, 2025 | 3,905 | 3,780 | 3,780 | 3,930 | 3,670 | 1.45M |
| September 18, 2025 | 3,795 | 3,905 | 3,905 | 4,000 | 3,790 | 1.1M |
| September 17, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,710 | 1.1M |
| September 16, 2025 | 3,845 | 3,820 | 3,820 | 3,865 | 3,750 | 740,300 |
| September 12, 2025 | 3,780 | 3,830 | 3,830 | 3,850 | 3,720 | 783,700 |
| September 11, 2025 | 3,700 | 3,750 | 3,750 | 3,750 | 3,680 | 446,700 |
| September 10, 2025 | 3,670 | 3,700 | 3,700 | 3,700 | 3,620 | 281,400 |
| September 09, 2025 | 3,695 | 3,660 | 3,660 | 3,750 | 3,630 | 416,700 |
| September 08, 2025 | 3,625 | 3,690 | 3,690 | 3,705 | 3,595 | 617,000 |
| September 05, 2025 | 3,550 | 3,585 | 3,585 | 3,585 | 3,515 | 361,600 |
| September 04, 2025 | 3,490 | 3,525 | 3,525 | 3,525 | 3,455 | 324,500 |
| September 03, 2025 | 3,525 | 3,460 | 3,460 | 3,530 | 3,445 | 448,100 |
| September 02, 2025 | 3,695 | 3,560 | 3,560 | 3,700 | 3,540 | 329,000 |
| September 01, 2025 | 3,635 | 3,655 | 3,655 | 3,775 | 3,620 | 485,800 |
| August 29, 2025 | 3,690 | 3,670 | 3,670 | 3,730 | 3,620 | 521,200 |
| August 28, 2025 | 3,530 | 3,660 | 3,660 | 3,680 | 3,520 | 780,400 |
| August 27, 2025 | 3,530 | 3,545 | 3,545 | 3,625 | 3,450 | 586,400 |
| August 26, 2025 | 3,550 | 3,505 | 3,505 | 3,550 | 3,420 | 615,000 |
| August 25, 2025 | 3,450 | 3,550 | 3,550 | 3,570 | 3,445 | 674,400 |
| August 22, 2025 | 3,445 | 3,410 | 3,410 | 3,450 | 3,395 | 309,600 |
| August 21, 2025 | 3,500 | 3,440 | 3,440 | 3,505 | 3,440 | 414,300 |
| August 20, 2025 | 3,635 | 3,500 | 3,500 | 3,640 | 3,485 | 828,000 |
| August 19, 2025 | 3,680 | 3,705 | 3,705 | 3,710 | 3,575 | 597,100 |
| August 18, 2025 | 3,610 | 3,655 | 3,655 | 3,750 | 3,590 | 969,500 |
| August 15, 2025 | 3,730 | 3,570 | 3,570 | 3,785 | 3,530 | 1.94M |
| August 14, 2025 | 3,555 | 3,520 | 3,520 | 3,580 | 3,490 | 755,100 |
| August 13, 2025 | 3,550 | 3,555 | 3,555 | 3,595 | 3,475 | 640,100 |
| August 12, 2025 | 3,530 | 3,530 | 3,530 | 3,545 | 3,470 | 543,300 |
| August 08, 2025 | 3,510 | 3,460 | 3,460 | 3,515 | 3,450 | 410,400 |
| August 07, 2025 | 3,445 | 3,495 | 3,495 | 3,505 | 3,430 | 352,000 |
| August 06, 2025 | 3,560 | 3,455 | 3,455 | 3,560 | 3,455 | 456,800 |
| August 05, 2025 | 3,625 | 3,570 | 3,570 | 3,650 | 3,560 | 367,200 |
| August 04, 2025 | 3,500 | 3,565 | 3,565 | 3,590 | 3,470 | 459,600 |
| August 01, 2025 | 3,560 | 3,635 | 3,635 | 3,645 | 3,540 | 409,500 |
| July 31, 2025 | 3,480 | 3,560 | 3,560 | 3,580 | 3,475 | 406,800 |
| July 30, 2025 | 3,420 | 3,490 | 3,490 | 3,490 | 3,400 | 250,200 |
| July 29, 2025 | 3,470 | 3,425 | 3,425 | 3,475 | 3,395 | 302,800 |
| July 28, 2025 | 3,485 | 3,485 | 3,485 | 3,530 | 3,450 | 295,000 |
| July 25, 2025 | 3,495 | 3,485 | 3,485 | 3,515 | 3,460 | 249,900 |
| July 24, 2025 | 3,460 | 3,490 | 3,490 | 3,500 | 3,405 | 480,600 |
| July 23, 2025 | 3,390 | 3,430 | 3,430 | 3,460 | 3,380 | 449,500 |
| July 22, 2025 | 3,375 | 3,370 | 3,370 | 3,430 | 3,340 | 273,700 |
| July 18, 2025 | 3,445 | 3,375 | 3,375 | 3,450 | 3,330 | 390,400 |
| July 17, 2025 | 3,420 | 3,425 | 3,425 | 3,465 | 3,390 | 394,900 |
| July 16, 2025 | 3,355 | 3,400 | 3,400 | 3,450 | 3,315 | 501,100 |
| July 15, 2025 | 3,355 | 3,325 | 3,325 | 3,360 | 3,290 | 323,600 |
| July 14, 2025 | 3,340 | 3,355 | 3,355 | 3,420 | 3,325 | 272,900 |
| July 11, 2025 | 3,470 | 3,380 | 3,380 | 3,500 | 3,370 | 456,500 |
| July 10, 2025 | 3,500 | 3,455 | 3,455 | 3,520 | 3,425 | 254,800 |
| July 09, 2025 | 3,540 | 3,490 | 3,490 | 3,585 | 3,435 | 363,600 |
| July 08, 2025 | 3,400 | 3,530 | 3,530 | 3,535 | 3,345 | 537,000 |