3,345.00
+5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,305 | 3,345 | 3,345 | 3,370 | 3,305 | 182,900 |
| October 02, 2025 | 3,335 | 3,340 | 3,340 | 3,370 | 3,315 | 160,100 |
| October 01, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,325 | 187,500 |
| September 30, 2025 | 3,360 | 3,380 | 3,380 | 3,415 | 3,350 | 272,400 |
| September 29, 2025 | 3,465 | 3,395 | 3,395 | 3,465 | 3,380 | 222,200 |
| September 26, 2025 | 3,505 | 3,485 | 3,435 | 3,520 | 3,485 | 397,700 |
| September 25, 2025 | 3,530 | 3,545 | 3,494.14 | 3,550 | 3,510 | 311,000 |
| September 24, 2025 | 3,605 | 3,540 | 3,489.21 | 3,605 | 3,515 | 271,500 |
| September 22, 2025 | 3,500 | 3,565 | 3,513.85 | 3,570 | 3,500 | 197,700 |
| September 19, 2025 | 3,600 | 3,485 | 3,435 | 3,610 | 3,480 | 356,900 |
| September 18, 2025 | 3,535 | 3,550 | 3,499.07 | 3,570 | 3,525 | 164,100 |
| September 17, 2025 | 3,565 | 3,535 | 3,484.28 | 3,565 | 3,520 | 195,100 |
| September 16, 2025 | 3,565 | 3,595 | 3,543.42 | 3,635 | 3,560 | 246,400 |
| September 12, 2025 | 3,590 | 3,575 | 3,575 | 3,590 | 3,545 | 402,400 |
| September 11, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,500 | 230,900 |
| September 10, 2025 | 3,575 | 3,540 | 3,540 | 3,575 | 3,515 | 316,300 |
| September 09, 2025 | 3,570 | 3,605 | 3,605 | 3,650 | 3,555 | 430,500 |
| September 08, 2025 | 3,525 | 3,515 | 3,515 | 3,535 | 3,475 | 253,800 |
| September 05, 2025 | 3,425 | 3,465 | 3,465 | 3,465 | 3,420 | 191,100 |
| September 04, 2025 | 3,460 | 3,425 | 3,425 | 3,460 | 3,400 | 268,000 |
| September 03, 2025 | 3,420 | 3,465 | 3,465 | 3,485 | 3,420 | 240,700 |
| September 02, 2025 | 3,450 | 3,435 | 3,435 | 3,470 | 3,410 | 274,600 |
| September 01, 2025 | 3,505 | 3,450 | 3,450 | 3,505 | 3,430 | 242,300 |
| August 29, 2025 | 3,535 | 3,520 | 3,520 | 3,570 | 3,520 | 189,400 |
| August 28, 2025 | 3,530 | 3,530 | 3,530 | 3,545 | 3,510 | 153,000 |
| August 27, 2025 | 3,560 | 3,550 | 3,550 | 3,560 | 3,530 | 156,800 |
| August 26, 2025 | 3,595 | 3,565 | 3,565 | 3,595 | 3,550 | 201,300 |
| August 25, 2025 | 3,565 | 3,605 | 3,605 | 3,635 | 3,565 | 213,400 |
| August 22, 2025 | 3,540 | 3,545 | 3,545 | 3,550 | 3,525 | 164,000 |
| August 21, 2025 | 3,600 | 3,545 | 3,545 | 3,600 | 3,535 | 225,200 |
| August 20, 2025 | 3,660 | 3,610 | 3,610 | 3,660 | 3,610 | 229,700 |
| August 19, 2025 | 3,675 | 3,660 | 3,660 | 3,675 | 3,630 | 194,600 |
| August 18, 2025 | 3,645 | 3,655 | 3,655 | 3,695 | 3,640 | 216,000 |
| August 15, 2025 | 3,695 | 3,640 | 3,640 | 3,710 | 3,635 | 293,000 |
| August 14, 2025 | 3,740 | 3,710 | 3,710 | 3,755 | 3,695 | 210,300 |
| August 13, 2025 | 3,700 | 3,740 | 3,740 | 3,750 | 3,675 | 345,100 |
| August 12, 2025 | 3,645 | 3,670 | 3,670 | 3,690 | 3,625 | 296,100 |
| August 08, 2025 | 3,580 | 3,640 | 3,640 | 3,645 | 3,575 | 553,300 |
| August 07, 2025 | 3,630 | 3,605 | 3,605 | 3,645 | 3,550 | 690,300 |
| August 06, 2025 | 3,850 | 3,680 | 3,680 | 3,850 | 3,670 | 904,200 |
| August 05, 2025 | 4,100 | 4,055 | 4,055 | 4,125 | 4,055 | 252,200 |
| August 04, 2025 | 4,065 | 4,065 | 4,065 | 4,085 | 4,025 | 265,600 |
| August 01, 2025 | 4,160 | 4,160 | 4,160 | 4,190 | 4,110 | 199,700 |
| July 31, 2025 | 4,100 | 4,125 | 4,125 | 4,145 | 4,085 | 235,300 |
| July 30, 2025 | 4,010 | 4,075 | 4,075 | 4,080 | 4,010 | 240,100 |
| July 29, 2025 | 4,040 | 4,035 | 4,035 | 4,075 | 4,035 | 246,100 |
| July 28, 2025 | 4,000 | 4,060 | 4,060 | 4,085 | 3,975 | 324,500 |
| July 25, 2025 | 3,975 | 3,960 | 3,960 | 3,985 | 3,895 | 251,500 |
| July 24, 2025 | 3,985 | 3,955 | 3,955 | 4,000 | 3,925 | 236,500 |
| July 23, 2025 | 3,730 | 3,905 | 3,905 | 3,925 | 3,710 | 535,700 |
| July 22, 2025 | 3,665 | 3,660 | 3,660 | 3,700 | 3,635 | 155,400 |
| July 18, 2025 | 3,745 | 3,670 | 3,670 | 3,745 | 3,670 | 189,400 |
| July 17, 2025 | 3,650 | 3,715 | 3,715 | 3,715 | 3,640 | 144,400 |
| July 16, 2025 | 3,730 | 3,690 | 3,690 | 3,750 | 3,675 | 189,100 |
| July 15, 2025 | 3,730 | 3,735 | 3,735 | 3,735 | 3,700 | 145,100 |
| July 14, 2025 | 3,705 | 3,755 | 3,755 | 3,760 | 3,695 | 177,300 |
| July 11, 2025 | 3,785 | 3,725 | 3,725 | 3,785 | 3,720 | 286,600 |
| July 10, 2025 | 3,755 | 3,730 | 3,730 | 3,760 | 3,715 | 205,800 |
| July 09, 2025 | 3,740 | 3,750 | 3,750 | 3,755 | 3,715 | 190,900 |
| July 08, 2025 | 3,655 | 3,695 | 3,695 | 3,725 | 3,640 | 333,200 |