3,633.00
+43(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,567 | 3,590 | 3,590 | 3,606 | 3,553 | 1.84M |
| October 16, 2025 | 3,583 | 3,572 | 3,572 | 3,585 | 3,542 | 1.73M |
| October 15, 2025 | 3,591 | 3,580 | 3,580 | 3,630 | 3,565 | 2.28M |
| October 14, 2025 | 3,514 | 3,560 | 3,560 | 3,585 | 3,498 | 3.49M |
| October 10, 2025 | 3,532 | 3,571 | 3,571 | 3,578 | 3,503 | 3.78M |
| October 09, 2025 | 3,444 | 3,527 | 3,527 | 3,527 | 3,442 | 3.33M |
| October 08, 2025 | 3,589 | 3,444 | 3,444 | 3,633 | 3,444 | 4.82M |
| October 07, 2025 | 3,604 | 3,577 | 3,577 | 3,604 | 3,534 | 3.65M |
| October 06, 2025 | 3,543 | 3,614 | 3,614 | 3,614 | 3,534 | 4.51M |
| October 03, 2025 | 3,478 | 3,487 | 3,487 | 3,498 | 3,457 | 2.5M |
| October 02, 2025 | 3,553 | 3,480 | 3,480 | 3,574 | 3,480 | 3.25M |
| October 01, 2025 | 3,557 | 3,589 | 3,589 | 3,618 | 3,540 | 3.9M |
| September 30, 2025 | 3,501 | 3,567 | 3,567 | 3,578 | 3,482 | 3.77M |
| September 29, 2025 | 3,580 | 3,536 | 3,536 | 3,604 | 3,526 | 5.24M |
| September 26, 2025 | 3,637 | 3,541 | 3,541 | 3,639 | 3,530 | 7.17M |
| September 25, 2025 | 3,665 | 3,645 | 3,645 | 3,681 | 3,630 | 3.73M |
| September 24, 2025 | 3,675 | 3,650 | 3,650 | 3,689 | 3,611 | 3.61M |
| September 22, 2025 | 3,599 | 3,632 | 3,632 | 3,690 | 3,584 | 4.84M |
| September 19, 2025 | 3,605 | 3,563 | 3,563 | 3,616 | 3,551 | 3.47M |
| September 18, 2025 | 3,665 | 3,640 | 3,640 | 3,698 | 3,636 | 3.22M |
| September 17, 2025 | 3,700 | 3,682 | 3,682 | 3,702 | 3,633 | 4.1M |
| September 16, 2025 | 3,600 | 3,715 | 3,715 | 3,715 | 3,590 | 4.72M |
| September 12, 2025 | 3,587 | 3,594 | 3,594 | 3,612 | 3,555 | 3.84M |
| September 11, 2025 | 3,641 | 3,601 | 3,601 | 3,668 | 3,568 | 4.19M |
| September 10, 2025 | 3,673 | 3,670 | 3,670 | 3,698 | 3,652 | 3.1M |
| September 09, 2025 | 3,681 | 3,686 | 3,686 | 3,699 | 3,644 | 3.21M |
| September 08, 2025 | 3,672 | 3,655 | 3,655 | 3,713 | 3,641 | 4.55M |
| September 05, 2025 | 3,618 | 3,648 | 3,648 | 3,657 | 3,593 | 2.86M |
| September 04, 2025 | 3,609 | 3,633 | 3,633 | 3,650 | 3,568 | 3.59M |
| September 03, 2025 | 3,570 | 3,607 | 3,607 | 3,607 | 3,540 | 3.65M |
| September 02, 2025 | 3,640 | 3,569 | 3,569 | 3,667 | 3,555 | 3.78M |
| September 01, 2025 | 3,539 | 3,616 | 3,616 | 3,669 | 3,531 | 4.56M |
| August 29, 2025 | 3,551 | 3,519 | 3,519 | 3,557 | 3,507 | 3.24M |
| August 28, 2025 | 3,501 | 3,571 | 3,571 | 3,589 | 3,488 | 3.7M |
| August 27, 2025 | 3,438 | 3,517 | 3,517 | 3,527 | 3,416 | 3.83M |
| August 26, 2025 | 3,497 | 3,438 | 3,438 | 3,500 | 3,438 | 4.13M |
| August 25, 2025 | 3,619 | 3,528 | 3,528 | 3,624 | 3,528 | 4.02M |
| August 22, 2025 | 3,601 | 3,605 | 3,605 | 3,617 | 3,540 | 3.66M |
| August 21, 2025 | 3,660 | 3,618 | 3,618 | 3,679 | 3,576 | 5.02M |
| August 20, 2025 | 3,550 | 3,672 | 3,672 | 3,714 | 3,549 | 10.12M |
| August 19, 2025 | 3,504 | 3,515 | 3,515 | 3,515 | 3,436 | 3.28M |
| August 18, 2025 | 3,530 | 3,492 | 3,492 | 3,543 | 3,490 | 4.68M |
| August 15, 2025 | 3,367 | 3,506 | 3,506 | 3,507 | 3,364 | 6.75M |
| August 14, 2025 | 3,310 | 3,355 | 3,355 | 3,355 | 3,303 | 3.97M |
| August 13, 2025 | 3,295 | 3,301 | 3,301 | 3,319 | 3,272 | 3.89M |
| August 12, 2025 | 3,240 | 3,283 | 3,283 | 3,311 | 3,225 | 4.6M |
| August 08, 2025 | 3,240 | 3,228 | 3,228 | 3,283 | 3,222 | 4.14M |
| August 07, 2025 | 3,200 | 3,220 | 3,220 | 3,240 | 3,188 | 3.4M |
| August 06, 2025 | 3,155 | 3,214 | 3,214 | 3,219 | 3,139 | 3.15M |
| August 05, 2025 | 3,160 | 3,161 | 3,161 | 3,192 | 3,143 | 3.05M |
| August 04, 2025 | 3,155 | 3,186 | 3,186 | 3,227 | 3,121 | 3.31M |
| August 01, 2025 | 3,125 | 3,175 | 3,175 | 3,175 | 3,110 | 4.1M |
| July 31, 2025 | 3,206 | 3,115 | 3,115 | 3,216 | 3,070 | 10.32M |
| July 30, 2025 | 3,105 | 3,074 | 3,074 | 3,125 | 3,074 | 4.42M |
| July 29, 2025 | 3,140 | 3,112 | 3,112 | 3,149 | 3,098 | 3.76M |
| July 28, 2025 | 3,145 | 3,158 | 3,158 | 3,163 | 3,123 | 3.17M |
| July 25, 2025 | 3,200 | 3,127 | 3,127 | 3,235 | 3,115 | 4.06M |
| July 24, 2025 | 3,257 | 3,224 | 3,224 | 3,283 | 3,216 | 3.88M |
| July 23, 2025 | 3,162 | 3,257 | 3,257 | 3,275 | 3,150 | 6.65M |
| July 22, 2025 | 3,114 | 3,137 | 3,137 | 3,154 | 3,107 | 2.94M |