3,781.00
-2(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,785 | 3,781 | 3,781 | 3,798 | 3,765 | 114,000 |
| October 02, 2025 | 3,800 | 3,783 | 3,783 | 3,828 | 3,762 | 112,100 |
| October 01, 2025 | 3,865 | 3,835 | 3,835 | 3,865 | 3,810 | 137,200 |
| September 30, 2025 | 3,941 | 3,851 | 3,851 | 3,943 | 3,839 | 156,900 |
| September 29, 2025 | 3,940 | 3,919 | 3,919 | 3,940 | 3,898 | 232,300 |
| September 26, 2025 | 3,944 | 3,985 | 3,985 | 3,992 | 3,944 | 600,200 |
| September 25, 2025 | 3,930 | 3,941 | 3,941 | 3,956 | 3,930 | 329,900 |
| September 24, 2025 | 3,900 | 3,915 | 3,915 | 3,929 | 3,900 | 254,200 |
| September 22, 2025 | 3,874 | 3,907 | 3,907 | 3,913 | 3,871 | 246,100 |
| September 19, 2025 | 3,905 | 3,891 | 3,891 | 3,926 | 3,891 | 230,500 |
| September 18, 2025 | 3,925 | 3,916 | 3,916 | 3,930 | 3,900 | 140,800 |
| September 17, 2025 | 3,931 | 3,923 | 3,923 | 3,936 | 3,908 | 140,800 |
| September 16, 2025 | 3,909 | 3,932 | 3,932 | 3,936 | 3,897 | 215,100 |
| September 12, 2025 | 3,936 | 3,916 | 3,916 | 3,950 | 3,915 | 187,700 |
| September 11, 2025 | 3,940 | 3,946 | 3,946 | 3,955 | 3,933 | 108,000 |
| September 10, 2025 | 3,929 | 3,951 | 3,951 | 3,955 | 3,917 | 138,100 |
| September 09, 2025 | 3,967 | 3,950 | 3,950 | 3,988 | 3,950 | 99,400 |
| September 08, 2025 | 3,960 | 3,965 | 3,965 | 3,985 | 3,954 | 104,900 |
| September 05, 2025 | 3,979 | 3,961 | 3,961 | 3,987 | 3,958 | 118,000 |
| September 04, 2025 | 3,983 | 3,989 | 3,989 | 3,989 | 3,944 | 114,700 |
| September 03, 2025 | 3,975 | 3,965 | 3,965 | 3,986 | 3,948 | 113,600 |
| September 02, 2025 | 3,960 | 3,962 | 3,962 | 3,964 | 3,944 | 109,900 |
| September 01, 2025 | 3,939 | 3,953 | 3,953 | 3,959 | 3,925 | 85,300 |
| August 29, 2025 | 3,950 | 3,929 | 3,929 | 3,957 | 3,913 | 105,600 |
| August 28, 2025 | 3,940 | 3,953 | 3,953 | 3,955 | 3,924 | 102,900 |
| August 27, 2025 | 3,920 | 3,934 | 3,934 | 3,937 | 3,905 | 100,800 |
| August 26, 2025 | 3,910 | 3,906 | 3,906 | 3,925 | 3,892 | 145,400 |
| August 25, 2025 | 3,950 | 3,914 | 3,914 | 3,950 | 3,881 | 192,300 |
| August 22, 2025 | 4,000 | 3,956 | 3,956 | 4,004 | 3,943 | 111,900 |
| August 21, 2025 | 4,000 | 3,989 | 3,989 | 4,002 | 3,973 | 84,100 |
| August 20, 2025 | 4,015 | 4,000 | 4,000 | 4,068 | 4,000 | 142,900 |
| August 19, 2025 | 3,967 | 3,999 | 3,999 | 4,000 | 3,967 | 113,900 |
| August 18, 2025 | 3,933 | 3,957 | 3,957 | 3,975 | 3,933 | 114,100 |
| August 15, 2025 | 3,920 | 3,933 | 3,933 | 3,940 | 3,901 | 115,700 |
| August 14, 2025 | 3,961 | 3,919 | 3,919 | 3,961 | 3,906 | 146,500 |
| August 13, 2025 | 3,971 | 3,983 | 3,983 | 3,997 | 3,936 | 148,100 |
| August 12, 2025 | 4,010 | 3,975 | 3,975 | 4,013 | 3,968 | 190,000 |
| August 08, 2025 | 3,992 | 4,009 | 4,009 | 4,018 | 3,910 | 430,900 |
| August 07, 2025 | 4,089 | 4,106 | 4,106 | 4,131 | 3,990 | 157,100 |
| August 06, 2025 | 4,019 | 4,090 | 4,090 | 4,090 | 4,011 | 182,500 |
| August 05, 2025 | 4,035 | 3,996 | 3,996 | 4,060 | 3,996 | 92,200 |
| August 04, 2025 | 4,010 | 4,020 | 4,020 | 4,052 | 3,998 | 160,300 |
| August 01, 2025 | 3,990 | 4,034 | 4,034 | 4,065 | 3,988 | 153,400 |
| July 31, 2025 | 3,939 | 3,988 | 3,988 | 3,988 | 3,938 | 115,300 |
| July 30, 2025 | 3,906 | 3,921 | 3,921 | 3,931 | 3,896 | 76,200 |
| July 29, 2025 | 3,888 | 3,894 | 3,894 | 3,906 | 3,870 | 94,600 |
| July 28, 2025 | 3,910 | 3,901 | 3,901 | 3,921 | 3,887 | 80,300 |
| July 25, 2025 | 3,934 | 3,919 | 3,919 | 3,934 | 3,907 | 66,800 |
| July 24, 2025 | 3,900 | 3,919 | 3,919 | 3,933 | 3,890 | 115,300 |
| July 23, 2025 | 3,896 | 3,890 | 3,890 | 3,906 | 3,847 | 133,000 |
| July 22, 2025 | 3,910 | 3,870 | 3,870 | 3,928 | 3,866 | 101,500 |
| July 18, 2025 | 3,950 | 3,913 | 3,913 | 3,965 | 3,905 | 97,100 |
| July 17, 2025 | 3,941 | 3,935 | 3,935 | 3,943 | 3,917 | 85,500 |
| July 16, 2025 | 3,961 | 3,941 | 3,941 | 3,975 | 3,936 | 100,000 |
| July 15, 2025 | 4,011 | 3,986 | 3,986 | 4,024 | 3,963 | 102,900 |
| July 14, 2025 | 4,023 | 4,011 | 4,011 | 4,045 | 3,995 | 110,100 |
| July 11, 2025 | 3,972 | 4,021 | 4,021 | 4,039 | 3,972 | 128,400 |
| July 10, 2025 | 3,950 | 3,958 | 3,958 | 3,961 | 3,923 | 115,500 |
| July 09, 2025 | 3,942 | 3,950 | 3,950 | 3,970 | 3,930 | 110,400 |
| July 08, 2025 | 3,896 | 3,942 | 3,942 | 3,942 | 3,864 | 108,700 |