3,700.00
+26(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,663 | 3,700 | 3,700 | 3,708 | 3,661 | 170,500 |
| October 02, 2025 | 3,646 | 3,674 | 3,674 | 3,689 | 3,631 | 212,100 |
| October 01, 2025 | 3,656 | 3,620 | 3,620 | 3,662 | 3,611 | 267,200 |
| September 30, 2025 | 3,674 | 3,653 | 3,653 | 3,679 | 3,653 | 217,700 |
| September 29, 2025 | 3,780 | 3,673 | 3,673 | 3,780 | 3,671 | 450,000 |
| September 26, 2025 | 3,821 | 3,860 | 3,860 | 3,860 | 3,820 | 267,700 |
| September 25, 2025 | 3,850 | 3,823 | 3,823 | 3,851 | 3,818 | 211,500 |
| September 24, 2025 | 3,863 | 3,842 | 3,842 | 3,872 | 3,842 | 160,000 |
| September 22, 2025 | 3,853 | 3,846 | 3,846 | 3,860 | 3,833 | 162,100 |
| September 19, 2025 | 3,845 | 3,860 | 3,860 | 3,865 | 3,835 | 309,300 |
| September 18, 2025 | 3,852 | 3,845 | 3,845 | 3,861 | 3,834 | 131,700 |
| September 17, 2025 | 3,885 | 3,850 | 3,850 | 3,885 | 3,850 | 152,500 |
| September 16, 2025 | 3,871 | 3,885 | 3,885 | 3,901 | 3,862 | 130,700 |
| September 12, 2025 | 3,894 | 3,899 | 3,899 | 3,910 | 3,888 | 133,300 |
| September 11, 2025 | 3,892 | 3,892 | 3,892 | 3,904 | 3,876 | 131,400 |
| September 10, 2025 | 3,900 | 3,898 | 3,898 | 3,917 | 3,891 | 100,500 |
| September 09, 2025 | 3,945 | 3,915 | 3,915 | 3,954 | 3,904 | 126,100 |
| September 08, 2025 | 3,940 | 3,930 | 3,930 | 3,957 | 3,923 | 139,600 |
| September 05, 2025 | 3,896 | 3,932 | 3,932 | 3,932 | 3,891 | 119,300 |
| September 04, 2025 | 3,879 | 3,915 | 3,915 | 3,933 | 3,868 | 208,500 |
| September 03, 2025 | 3,838 | 3,875 | 3,875 | 3,878 | 3,832 | 153,100 |
| September 02, 2025 | 3,847 | 3,844 | 3,844 | 3,854 | 3,827 | 103,700 |
| September 01, 2025 | 3,810 | 3,817 | 3,817 | 3,849 | 3,808 | 171,400 |
| August 29, 2025 | 3,804 | 3,805 | 3,805 | 3,820 | 3,800 | 114,500 |
| August 28, 2025 | 3,828 | 3,806 | 3,806 | 3,836 | 3,806 | 113,700 |
| August 27, 2025 | 3,826 | 3,825 | 3,825 | 3,833 | 3,815 | 84,900 |
| August 26, 2025 | 3,855 | 3,826 | 3,826 | 3,867 | 3,826 | 187,200 |
| August 25, 2025 | 3,863 | 3,855 | 3,855 | 3,877 | 3,852 | 132,200 |
| August 22, 2025 | 3,888 | 3,882 | 3,882 | 3,894 | 3,866 | 63,500 |
| August 21, 2025 | 3,900 | 3,866 | 3,866 | 3,900 | 3,866 | 108,900 |
| August 20, 2025 | 3,907 | 3,904 | 3,904 | 3,928 | 3,889 | 128,600 |
| August 19, 2025 | 3,929 | 3,932 | 3,932 | 3,942 | 3,883 | 123,300 |
| August 18, 2025 | 3,859 | 3,862 | 3,862 | 3,898 | 3,855 | 117,500 |
| August 15, 2025 | 3,871 | 3,860 | 3,860 | 3,877 | 3,853 | 102,500 |
| August 14, 2025 | 3,890 | 3,865 | 3,865 | 3,924 | 3,856 | 133,600 |
| August 13, 2025 | 3,865 | 3,900 | 3,900 | 3,900 | 3,860 | 84,100 |
| August 12, 2025 | 3,891 | 3,867 | 3,867 | 3,923 | 3,864 | 181,600 |
| August 08, 2025 | 3,940 | 3,881 | 3,881 | 3,940 | 3,808 | 221,600 |
| August 07, 2025 | 4,010 | 3,976 | 3,976 | 4,010 | 3,952 | 125,300 |
| August 06, 2025 | 4,002 | 4,019 | 4,019 | 4,056 | 3,998 | 130,000 |
| August 05, 2025 | 3,990 | 4,002 | 4,002 | 4,030 | 3,985 | 75,800 |
| August 04, 2025 | 3,955 | 3,990 | 3,990 | 3,991 | 3,949 | 90,400 |
| August 01, 2025 | 3,977 | 3,984 | 3,984 | 4,013 | 3,974 | 115,500 |
| July 31, 2025 | 3,975 | 3,956 | 3,956 | 3,975 | 3,953 | 92,800 |
| July 30, 2025 | 3,930 | 3,955 | 3,955 | 3,972 | 3,930 | 80,800 |
| July 29, 2025 | 3,929 | 3,960 | 3,960 | 3,967 | 3,929 | 80,800 |
| July 28, 2025 | 3,967 | 3,938 | 3,938 | 3,977 | 3,938 | 74,300 |
| July 25, 2025 | 3,940 | 3,955 | 3,955 | 3,958 | 3,901 | 105,900 |
| July 24, 2025 | 3,932 | 3,933 | 3,933 | 3,949 | 3,903 | 122,200 |
| July 23, 2025 | 3,858 | 3,895 | 3,895 | 3,909 | 3,839 | 146,300 |
| July 22, 2025 | 3,853 | 3,824 | 3,824 | 3,864 | 3,809 | 117,300 |
| July 18, 2025 | 3,850 | 3,850 | 3,850 | 3,863 | 3,841 | 75,600 |
| July 17, 2025 | 3,801 | 3,849 | 3,849 | 3,855 | 3,801 | 84,300 |
| July 16, 2025 | 3,805 | 3,821 | 3,821 | 3,834 | 3,779 | 101,000 |
| July 15, 2025 | 3,778 | 3,800 | 3,800 | 3,815 | 3,768 | 75,900 |
| July 14, 2025 | 3,770 | 3,789 | 3,789 | 3,789 | 3,761 | 105,000 |
| July 11, 2025 | 3,757 | 3,775 | 3,775 | 3,804 | 3,757 | 110,300 |
| July 10, 2025 | 3,780 | 3,768 | 3,768 | 3,787 | 3,745 | 115,600 |
| July 09, 2025 | 3,759 | 3,780 | 3,780 | 3,792 | 3,712 | 171,400 |
| July 08, 2025 | 3,767 | 3,740 | 3,740 | 3,780 | 3,739 | 99,400 |