3,352.00
+13(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,338 | 3,352 | 3,352 | 3,373 | 3,327 | 584,100 |
| October 02, 2025 | 3,339 | 3,339 | 3,339 | 3,368 | 3,314 | 542,300 |
| October 01, 2025 | 3,356 | 3,349 | 3,349 | 3,375 | 3,295 | 701,200 |
| September 30, 2025 | 3,350 | 3,349 | 3,349 | 3,390 | 3,349 | 493,200 |
| September 29, 2025 | 3,430 | 3,363 | 3,363 | 3,434 | 3,363 | 459,700 |
| September 26, 2025 | 3,393 | 3,378 | 3,378 | 3,395 | 3,355 | 540,100 |
| September 25, 2025 | 3,395 | 3,396 | 3,396 | 3,414 | 3,355 | 664,100 |
| September 24, 2025 | 3,430 | 3,369 | 3,369 | 3,433 | 3,314 | 775,300 |
| September 22, 2025 | 3,338 | 3,397 | 3,397 | 3,405 | 3,325 | 808,800 |
| September 19, 2025 | 3,351 | 3,339 | 3,339 | 3,378 | 3,307 | 2.4M |
| September 18, 2025 | 3,275 | 3,351 | 3,351 | 3,400 | 3,239 | 1.48M |
| September 17, 2025 | 3,340 | 3,257 | 3,257 | 3,343 | 3,228 | 1.48M |
| September 16, 2025 | 3,217 | 3,201 | 3,201 | 3,248 | 3,193 | 991,800 |
| September 12, 2025 | 3,297 | 3,225 | 3,225 | 3,297 | 3,214 | 881,000 |
| September 11, 2025 | 3,178 | 3,227 | 3,227 | 3,227 | 3,171 | 623,600 |
| September 10, 2025 | 3,190 | 3,171 | 3,171 | 3,204 | 3,148 | 661,400 |
| September 09, 2025 | 3,209 | 3,204 | 3,204 | 3,229 | 3,181 | 547,600 |
| September 08, 2025 | 3,220 | 3,223 | 3,223 | 3,256 | 3,175 | 962,100 |
| September 05, 2025 | 3,200 | 3,222 | 3,222 | 3,222 | 3,173 | 643,300 |
| September 04, 2025 | 3,097 | 3,154 | 3,154 | 3,209 | 3,096 | 759,500 |
| September 03, 2025 | 3,080 | 3,101 | 3,101 | 3,114 | 3,076 | 580,400 |
| September 02, 2025 | 3,120 | 3,103 | 3,103 | 3,135 | 3,077 | 530,700 |
| September 01, 2025 | 3,130 | 3,113 | 3,113 | 3,137 | 3,080 | 384,100 |
| August 29, 2025 | 3,138 | 3,133 | 3,133 | 3,152 | 3,121 | 572,100 |
| August 28, 2025 | 3,194 | 3,138 | 3,138 | 3,202 | 3,126 | 1.52M |
| August 27, 2025 | 3,166 | 3,130 | 3,130 | 3,170 | 3,125 | 804,100 |
| August 26, 2025 | 3,160 | 3,166 | 3,166 | 3,199 | 3,128 | 852,600 |
| August 25, 2025 | 3,156 | 3,148 | 3,148 | 3,177 | 3,146 | 504,900 |
| August 22, 2025 | 3,100 | 3,119 | 3,119 | 3,119 | 3,079 | 507,700 |
| August 21, 2025 | 3,096 | 3,112 | 3,112 | 3,147 | 3,090 | 739,200 |
| August 20, 2025 | 3,130 | 3,099 | 3,099 | 3,151 | 3,064 | 616,000 |
| August 19, 2025 | 3,140 | 3,150 | 3,150 | 3,164 | 3,125 | 665,200 |
| August 18, 2025 | 3,131 | 3,136 | 3,136 | 3,164 | 3,118 | 1.17M |
| August 15, 2025 | 3,081 | 3,108 | 3,108 | 3,125 | 3,080 | 764,000 |
| August 14, 2025 | 3,081 | 3,081 | 3,081 | 3,111 | 3,057 | 870,900 |
| August 13, 2025 | 3,116 | 3,076 | 3,076 | 3,137 | 3,068 | 998,700 |
| August 12, 2025 | 3,105 | 3,114 | 3,114 | 3,141 | 3,096 | 1.12M |
| August 08, 2025 | 3,050 | 3,086 | 3,086 | 3,112 | 3,037 | 724,400 |
| August 07, 2025 | 3,045 | 3,043 | 3,043 | 3,060 | 3,027 | 655,900 |
| August 06, 2025 | 3,035 | 3,052 | 3,052 | 3,059 | 3,017 | 777,100 |
| August 05, 2025 | 3,020 | 3,016 | 3,016 | 3,082 | 3,004 | 1.6M |
| August 04, 2025 | 2,995 | 3,007 | 3,007 | 3,026 | 2,980 | 1.79M |
| August 01, 2025 | 3,100 | 3,103 | 3,103 | 3,139 | 3,067 | 3.45M |
| July 31, 2025 | 2,794 | 2,800.5 | 2,800.5 | 2,834.5 | 2,791.5 | 723,900 |
| July 30, 2025 | 2,820.5 | 2,819.5 | 2,819.5 | 2,840 | 2,791 | 1.49M |
| July 29, 2025 | 2,778 | 2,838 | 2,838 | 2,838.5 | 2,773.5 | 1.08M |
| July 28, 2025 | 2,829.5 | 2,798 | 2,798 | 2,842.5 | 2,783 | 854,700 |
| July 25, 2025 | 2,748 | 2,790 | 2,790 | 2,793.5 | 2,723.5 | 739,500 |
| July 24, 2025 | 2,753 | 2,781.5 | 2,781.5 | 2,791.5 | 2,744 | 1.12M |
| July 23, 2025 | 2,666 | 2,767 | 2,767 | 2,770 | 2,657 | 1.3M |
| July 22, 2025 | 2,649.5 | 2,616 | 2,616 | 2,671 | 2,602.5 | 522,300 |
| July 18, 2025 | 2,650.5 | 2,630 | 2,630 | 2,655 | 2,627.5 | 450,000 |
| July 17, 2025 | 2,617.5 | 2,648 | 2,648 | 2,657.5 | 2,607 | 587,000 |
| July 16, 2025 | 2,666 | 2,626.5 | 2,626.5 | 2,666 | 2,626.5 | 475,500 |
| July 15, 2025 | 2,661 | 2,666 | 2,666 | 2,684 | 2,646.5 | 453,900 |
| July 14, 2025 | 2,645.5 | 2,660 | 2,660 | 2,667 | 2,627.5 | 526,500 |
| July 11, 2025 | 2,667 | 2,670.5 | 2,670.5 | 2,688.5 | 2,655.5 | 444,400 |
| July 10, 2025 | 2,644 | 2,642.5 | 2,642.5 | 2,660 | 2,612 | 477,200 |
| July 09, 2025 | 2,646 | 2,648 | 2,648 | 2,664 | 2,630 | 547,400 |
| July 08, 2025 | 2,548.5 | 2,640.5 | 2,640.5 | 2,647 | 2,536 | 884,300 |