3,628.00
+18(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,578 | 3,628 | 3,628 | 3,628 | 3,575 | 2.88M |
| October 02, 2025 | 3,588 | 3,610 | 3,610 | 3,620 | 3,572 | 3.4M |
| October 01, 2025 | 3,631 | 3,622 | 3,622 | 3,643 | 3,591 | 3.71M |
| September 30, 2025 | 3,672 | 3,681 | 3,681 | 3,705 | 3,648 | 4.71M |
| September 29, 2025 | 3,762 | 3,630 | 3,630 | 3,770 | 3,626 | 4.23M |
| September 26, 2025 | 3,638 | 3,727 | 3,692 | 3,787 | 3,612 | 8.65M |
| September 25, 2025 | 3,640 | 3,599 | 3,565.2 | 3,646 | 3,591 | 3.32M |
| September 24, 2025 | 3,626 | 3,620 | 3,586 | 3,640 | 3,598 | 2.74M |
| September 22, 2025 | 3,550 | 3,626 | 3,591.95 | 3,648 | 3,540 | 2.37M |
| September 19, 2025 | 3,613 | 3,554 | 3,554 | 3,651 | 3,521 | 5.77M |
| September 18, 2025 | 3,657 | 3,636 | 3,636 | 3,660 | 3,618 | 1.76M |
| September 17, 2025 | 3,657 | 3,636 | 3,636 | 3,660 | 3,618 | 2.2M |
| September 16, 2025 | 3,670 | 3,658 | 3,658 | 3,689 | 3,650 | 2.83M |
| September 12, 2025 | 3,688 | 3,641 | 3,641 | 3,689 | 3,631 | 3.72M |
| September 11, 2025 | 3,688 | 3,641 | 3,641 | 3,689 | 3,631 | 3.72M |
| September 10, 2025 | 3,597 | 3,653 | 3,653 | 3,653 | 3,576 | 3.02M |
| September 09, 2025 | 3,670 | 3,596 | 3,596 | 3,676 | 3,592 | 3.37M |
| September 08, 2025 | 3,635 | 3,670 | 3,670 | 3,672 | 3,621 | 2.67M |
| September 05, 2025 | 3,590 | 3,607 | 3,607 | 3,614 | 3,572 | 2.4M |
| September 04, 2025 | 3,570 | 3,567 | 3,567 | 3,586 | 3,536 | 2.01M |
| September 03, 2025 | 3,555 | 3,570 | 3,570 | 3,578 | 3,548 | 2.4M |
| September 02, 2025 | 3,555 | 3,570 | 3,570 | 3,580 | 3,546 | 1.96M |
| September 01, 2025 | 3,509 | 3,547 | 3,547 | 3,557 | 3,501 | 1.83M |
| August 29, 2025 | 3,532 | 3,511 | 3,511 | 3,536 | 3,494 | 2.76M |
| August 28, 2025 | 3,570 | 3,532 | 3,532 | 3,577 | 3,525 | 2.61M |
| August 27, 2025 | 3,600 | 3,565 | 3,565 | 3,600 | 3,532 | 2.17M |
| August 26, 2025 | 3,600 | 3,581 | 3,581 | 3,602 | 3,531 | 2.94M |
| August 25, 2025 | 3,610 | 3,600 | 3,600 | 3,634 | 3,573 | 2.66M |
| August 22, 2025 | 3,535 | 3,602 | 3,602 | 3,607 | 3,526 | 2.54M |
| August 21, 2025 | 3,549 | 3,535 | 3,535 | 3,559 | 3,527 | 2.55M |
| August 20, 2025 | 3,586 | 3,564 | 3,564 | 3,591 | 3,549 | 3.32M |
| August 19, 2025 | 3,575 | 3,613 | 3,613 | 3,620 | 3,544 | 3.12M |
| August 18, 2025 | 3,600 | 3,595 | 3,595 | 3,644 | 3,568 | 2.76M |
| August 15, 2025 | 3,529 | 3,590 | 3,590 | 3,593 | 3,516 | 1.73M |
| August 14, 2025 | 3,565 | 3,553 | 3,553 | 3,599 | 3,534 | 4.08M |
| August 13, 2025 | 3,547 | 3,554 | 3,554 | 3,565 | 3,506 | 4.76M |
| August 12, 2025 | 3,496 | 3,533 | 3,533 | 3,573 | 3,474 | 5.52M |
| August 08, 2025 | 3,398 | 3,479 | 3,479 | 3,512 | 3,380 | 7.55M |
| August 07, 2025 | 3,486 | 3,340 | 3,340 | 3,521 | 3,329 | 8.89M |
| August 06, 2025 | 3,125 | 3,243 | 3,243 | 3,270 | 3,103 | 7.11M |
| August 05, 2025 | 3,120 | 3,123 | 3,123 | 3,149 | 3,100 | 2.16M |
| August 04, 2025 | 3,100 | 3,093 | 3,093 | 3,111 | 3,076 | 2.47M |
| August 01, 2025 | 3,158 | 3,160 | 3,160 | 3,198 | 3,144 | 2.34M |
| July 31, 2025 | 3,148 | 3,156 | 3,156 | 3,163 | 3,131 | 3.18M |
| July 30, 2025 | 3,132 | 3,154 | 3,154 | 3,155 | 3,122 | 2.44M |
| July 29, 2025 | 3,185 | 3,145 | 3,145 | 3,200 | 3,138 | 2.05M |
| July 28, 2025 | 3,193 | 3,201 | 3,201 | 3,211 | 3,174 | 2.2M |
| July 25, 2025 | 3,166 | 3,173 | 3,173 | 3,186 | 3,144 | 3.16M |
| July 24, 2025 | 3,112 | 3,222 | 3,222 | 3,222 | 3,110 | 5.65M |
| July 23, 2025 | 3,017 | 3,076 | 3,076 | 3,103 | 3,001 | 6.23M |
| July 22, 2025 | 3,001 | 2,975 | 2,975 | 3,026 | 2,971 | 2.96M |
| July 18, 2025 | 3,044 | 3,009 | 3,009 | 3,052 | 3,009 | 1.57M |
| July 17, 2025 | 2,975 | 3,023 | 3,023 | 3,030 | 2,973 | 1.73M |
| July 16, 2025 | 2,999 | 2,997 | 2,997 | 3,022 | 2,990 | 2.18M |
| July 15, 2025 | 2,991.5 | 2,988 | 2,988 | 2,999.5 | 2,972.5 | 1.89M |
| July 14, 2025 | 3,002 | 2,994.5 | 2,994.5 | 3,017 | 2,981 | 1.71M |
| July 11, 2025 | 3,010 | 3,008 | 3,008 | 3,028 | 2,990 | 3.92M |
| July 10, 2025 | 3,039 | 2,995 | 2,995 | 3,043 | 2,995 | 3.83M |
| July 09, 2025 | 3,049 | 3,048 | 3,048 | 3,050 | 3,012 | 3.06M |
| July 08, 2025 | 3,012 | 3,031 | 3,031 | 3,038 | 3,008 | 2.94M |