3,225.00
+35(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,150 | 3,225 | 3,225 | 3,225 | 3,140 | 144,400 |
| October 16, 2025 | 3,260 | 3,190 | 3,190 | 3,275 | 3,170 | 210,900 |
| October 15, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,245 | 95,400 |
| October 14, 2025 | 3,345 | 3,260 | 3,260 | 3,360 | 3,225 | 274,200 |
| October 10, 2025 | 3,465 | 3,415 | 3,415 | 3,490 | 3,405 | 117,400 |
| October 09, 2025 | 3,475 | 3,495 | 3,495 | 3,515 | 3,440 | 94,300 |
| October 08, 2025 | 3,465 | 3,455 | 3,455 | 3,500 | 3,435 | 106,900 |
| October 07, 2025 | 3,530 | 3,490 | 3,490 | 3,545 | 3,470 | 121,000 |
| October 06, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,490 | 83,200 |
| October 03, 2025 | 3,445 | 3,465 | 3,465 | 3,520 | 3,430 | 113,700 |
| October 02, 2025 | 3,540 | 3,445 | 3,445 | 3,540 | 3,440 | 107,400 |
| October 01, 2025 | 3,565 | 3,545 | 3,545 | 3,585 | 3,520 | 116,000 |
| September 30, 2025 | 3,595 | 3,615 | 3,615 | 3,665 | 3,595 | 72,600 |
| September 29, 2025 | 3,640 | 3,610 | 3,610 | 3,645 | 3,565 | 138,900 |
| September 26, 2025 | 3,720 | 3,660 | 3,660 | 3,745 | 3,635 | 175,300 |
| September 25, 2025 | 3,800 | 3,775 | 3,775 | 3,805 | 3,750 | 71,700 |
| September 24, 2025 | 3,785 | 3,810 | 3,810 | 3,820 | 3,750 | 69,400 |
| September 22, 2025 | 3,815 | 3,815 | 3,815 | 3,840 | 3,800 | 66,900 |
| September 19, 2025 | 3,850 | 3,850 | 3,850 | 3,880 | 3,800 | 148,000 |
| September 18, 2025 | 3,825 | 3,870 | 3,870 | 3,880 | 3,790 | 130,600 |
| September 17, 2025 | 3,825 | 3,870 | 3,870 | 3,880 | 3,790 | 134,500 |
| September 16, 2025 | 3,780 | 3,775 | 3,775 | 3,795 | 3,690 | 202,400 |
| September 12, 2025 | 3,895 | 3,900 | 3,900 | 3,910 | 3,845 | 202,700 |
| September 11, 2025 | 3,890 | 3,855 | 3,855 | 3,930 | 3,805 | 281,200 |
| September 10, 2025 | 3,715 | 3,750 | 3,750 | 3,775 | 3,675 | 142,200 |
| September 09, 2025 | 3,735 | 3,705 | 3,705 | 3,760 | 3,665 | 173,400 |
| September 08, 2025 | 3,695 | 3,720 | 3,720 | 3,780 | 3,685 | 225,600 |
| September 05, 2025 | 3,780 | 3,655 | 3,655 | 3,785 | 3,615 | 218,000 |
| September 04, 2025 | 3,765 | 3,820 | 3,820 | 3,835 | 3,745 | 239,200 |
| September 03, 2025 | 3,600 | 3,695 | 3,695 | 3,720 | 3,585 | 275,200 |
| September 02, 2025 | 3,860 | 3,670 | 3,670 | 3,885 | 3,645 | 462,000 |
| September 01, 2025 | 3,660 | 3,790 | 3,790 | 3,885 | 3,645 | 336,600 |
| August 29, 2025 | 3,550 | 3,670 | 3,670 | 3,695 | 3,540 | 234,200 |
| August 28, 2025 | 3,500 | 3,550 | 3,550 | 3,570 | 3,490 | 139,600 |
| August 27, 2025 | 3,560 | 3,525 | 3,525 | 3,600 | 3,465 | 150,500 |
| August 26, 2025 | 3,460 | 3,545 | 3,545 | 3,625 | 3,450 | 276,000 |
| August 25, 2025 | 3,490 | 3,450 | 3,450 | 3,500 | 3,415 | 197,200 |
| August 22, 2025 | 3,295 | 3,445 | 3,445 | 3,460 | 3,295 | 242,900 |
| August 21, 2025 | 3,305 | 3,320 | 3,320 | 3,355 | 3,295 | 136,900 |
| August 20, 2025 | 3,350 | 3,320 | 3,320 | 3,355 | 3,285 | 239,800 |
| August 19, 2025 | 3,380 | 3,380 | 3,380 | 3,395 | 3,340 | 178,900 |
| August 18, 2025 | 3,390 | 3,390 | 3,390 | 3,445 | 3,360 | 215,700 |
| August 15, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,380 | 221,000 |
| August 14, 2025 | 3,475 | 3,440 | 3,440 | 3,480 | 3,420 | 131,600 |
| August 13, 2025 | 3,370 | 3,485 | 3,485 | 3,530 | 3,330 | 292,900 |
| August 12, 2025 | 3,460 | 3,440 | 3,440 | 3,525 | 3,405 | 299,600 |
| August 08, 2025 | 3,610 | 3,435 | 3,435 | 3,610 | 3,425 | 433,600 |
| August 07, 2025 | 3,555 | 3,680 | 3,680 | 3,735 | 3,535 | 421,700 |
| August 06, 2025 | 3,470 | 3,545 | 3,545 | 3,555 | 3,445 | 228,400 |
| August 05, 2025 | 3,490 | 3,540 | 3,540 | 3,595 | 3,435 | 367,700 |
| August 04, 2025 | 3,425 | 3,430 | 3,430 | 3,450 | 3,390 | 348,500 |
| August 01, 2025 | 3,970 | 3,495 | 3,495 | 3,975 | 3,465 | 696,800 |
| July 31, 2025 | 3,970 | 4,000 | 4,000 | 4,005 | 3,925 | 113,300 |
| July 30, 2025 | 3,930 | 3,990 | 3,990 | 4,000 | 3,885 | 116,700 |
| July 29, 2025 | 3,975 | 3,940 | 3,940 | 4,005 | 3,930 | 116,000 |
| July 28, 2025 | 4,060 | 4,010 | 4,010 | 4,060 | 3,975 | 138,100 |
| July 25, 2025 | 4,015 | 4,060 | 4,060 | 4,090 | 3,990 | 106,800 |
| July 24, 2025 | 4,050 | 4,055 | 4,055 | 4,090 | 4,015 | 108,300 |
| July 23, 2025 | 4,170 | 4,040 | 4,040 | 4,190 | 4,030 | 149,800 |
| July 22, 2025 | 4,190 | 4,150 | 4,150 | 4,240 | 4,130 | 98,800 |