3,045.00
+25(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,025 | 3,045 | 3,045 | 3,055 | 3,025 | 32,700 |
| October 02, 2025 | 3,035 | 3,020 | 3,020 | 3,040 | 2,991 | 68,800 |
| October 01, 2025 | 3,060 | 3,000 | 3,000 | 3,060 | 3,000 | 86,500 |
| September 30, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,065 | 61,200 |
| September 29, 2025 | 3,105 | 3,095 | 3,095 | 3,115 | 3,080 | 86,500 |
| September 26, 2025 | 3,195 | 3,190 | 3,190 | 3,205 | 3,180 | 128,400 |
| September 25, 2025 | 3,220 | 3,190 | 3,190 | 3,220 | 3,185 | 44,300 |
| September 24, 2025 | 3,190 | 3,210 | 3,210 | 3,215 | 3,165 | 46,400 |
| September 22, 2025 | 3,195 | 3,185 | 3,185 | 3,195 | 3,170 | 32,000 |
| September 19, 2025 | 3,220 | 3,185 | 3,185 | 3,220 | 3,160 | 100,600 |
| September 18, 2025 | 3,225 | 3,220 | 3,220 | 3,235 | 3,210 | 37,400 |
| September 17, 2025 | 3,235 | 3,215 | 3,215 | 3,240 | 3,210 | 42,000 |
| September 16, 2025 | 3,220 | 3,250 | 3,250 | 3,250 | 3,210 | 56,900 |
| September 12, 2025 | 3,225 | 3,215 | 3,215 | 3,225 | 3,195 | 47,700 |
| September 11, 2025 | 3,225 | 3,220 | 3,220 | 3,225 | 3,195 | 33,500 |
| September 10, 2025 | 3,215 | 3,220 | 3,220 | 3,230 | 3,205 | 26,500 |
| September 09, 2025 | 3,235 | 3,210 | 3,210 | 3,235 | 3,195 | 39,500 |
| September 08, 2025 | 3,210 | 3,235 | 3,235 | 3,240 | 3,210 | 60,900 |
| September 05, 2025 | 3,215 | 3,205 | 3,205 | 3,215 | 3,190 | 41,600 |
| September 04, 2025 | 3,205 | 3,200 | 3,200 | 3,215 | 3,180 | 41,300 |
| September 03, 2025 | 3,190 | 3,200 | 3,200 | 3,210 | 3,180 | 59,700 |
| September 02, 2025 | 3,180 | 3,200 | 3,200 | 3,210 | 3,175 | 61,700 |
| September 01, 2025 | 3,165 | 3,170 | 3,170 | 3,180 | 3,150 | 46,900 |
| August 29, 2025 | 3,175 | 3,155 | 3,155 | 3,175 | 3,150 | 31,200 |
| August 28, 2025 | 3,175 | 3,175 | 3,175 | 3,180 | 3,160 | 32,100 |
| August 27, 2025 | 3,145 | 3,160 | 3,160 | 3,165 | 3,125 | 68,300 |
| August 26, 2025 | 3,175 | 3,145 | 3,145 | 3,190 | 3,145 | 57,200 |
| August 25, 2025 | 3,185 | 3,180 | 3,180 | 3,220 | 3,165 | 87,700 |
| August 22, 2025 | 3,150 | 3,165 | 3,165 | 3,175 | 3,150 | 51,000 |
| August 21, 2025 | 3,155 | 3,155 | 3,155 | 3,160 | 3,130 | 35,200 |
| August 20, 2025 | 3,150 | 3,155 | 3,155 | 3,165 | 3,140 | 35,700 |
| August 19, 2025 | 3,125 | 3,150 | 3,150 | 3,155 | 3,125 | 63,700 |
| August 18, 2025 | 3,130 | 3,125 | 3,120 | 3,145 | 3,120 | 74,400 |
| August 15, 2025 | 3,145 | 3,140 | 3,140 | 3,160 | 3,125 | 67,700 |
| August 14, 2025 | 3,135 | 3,140 | 3,140 | 3,170 | 3,115 | 132,500 |
| August 13, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,100 | 118,300 |
| August 12, 2025 | 3,100 | 3,125 | 3,125 | 3,125 | 3,090 | 138,500 |
| August 08, 2025 | 3,075 | 3,090 | 3,090 | 3,090 | 3,060 | 46,500 |
| August 07, 2025 | 3,060 | 3,075 | 3,075 | 3,100 | 3,060 | 98,700 |
| August 06, 2025 | 3,025 | 3,055 | 3,055 | 3,060 | 3,020 | 63,300 |
| August 05, 2025 | 3,015 | 3,025 | 3,025 | 3,040 | 3,010 | 51,400 |
| August 04, 2025 | 2,970 | 3,015 | 3,015 | 3,015 | 2,968 | 92,900 |
| August 01, 2025 | 2,973 | 3,000 | 3,000 | 3,000 | 2,970 | 115,700 |
| July 31, 2025 | 2,908 | 2,977 | 2,977 | 3,005 | 2,908 | 225,200 |
| July 30, 2025 | 2,891 | 2,898 | 2,898 | 2,922 | 2,891 | 126,100 |
| July 29, 2025 | 2,888 | 2,893 | 2,893 | 2,915 | 2,886 | 74,300 |
| July 28, 2025 | 2,910 | 2,902 | 2,902 | 2,916 | 2,895 | 67,000 |
| July 25, 2025 | 2,929 | 2,887 | 2,887 | 2,930 | 2,885 | 80,400 |
| July 24, 2025 | 2,930 | 2,922 | 2,922 | 2,930 | 2,910 | 88,900 |
| July 23, 2025 | 2,880 | 2,923 | 2,923 | 2,934 | 2,857 | 134,200 |
| July 22, 2025 | 2,877 | 2,852 | 2,852 | 2,892 | 2,848 | 70,500 |
| July 18, 2025 | 2,893 | 2,877 | 2,877 | 2,893 | 2,871 | 52,900 |
| July 17, 2025 | 2,880 | 2,882 | 2,882 | 2,882 | 2,861 | 44,900 |
| July 16, 2025 | 2,911 | 2,875 | 2,875 | 2,911 | 2,874 | 48,700 |
| July 15, 2025 | 2,907 | 2,899 | 2,899 | 2,913 | 2,892 | 60,500 |
| July 14, 2025 | 2,904 | 2,896 | 2,896 | 2,908 | 2,879 | 45,700 |
| July 11, 2025 | 2,879 | 2,893 | 2,893 | 2,902 | 2,870 | 72,900 |
| July 10, 2025 | 2,875 | 2,859 | 2,859 | 2,875 | 2,847 | 75,300 |
| July 09, 2025 | 2,849 | 2,867 | 2,867 | 2,875 | 2,847 | 54,300 |
| July 08, 2025 | 2,853 | 2,842 | 2,842 | 2,854 | 2,835 | 66,500 |