3,950.00
+135(+3.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,885 | 3,950 | 3,950 | 3,950 | 3,795 | 80,000 |
| October 17, 2025 | 3,770 | 3,815 | 3,815 | 4,000 | 3,770 | 101,700 |
| October 16, 2025 | 3,780 | 3,825 | 3,825 | 3,860 | 3,755 | 68,300 |
| October 15, 2025 | 3,650 | 3,765 | 3,765 | 3,785 | 3,650 | 49,900 |
| October 14, 2025 | 3,630 | 3,620 | 3,620 | 3,760 | 3,620 | 72,400 |
| October 10, 2025 | 3,820 | 3,700 | 3,700 | 3,875 | 3,695 | 90,600 |
| October 09, 2025 | 3,860 | 3,850 | 3,850 | 3,885 | 3,785 | 50,200 |
| October 08, 2025 | 3,780 | 3,865 | 3,865 | 3,930 | 3,765 | 108,600 |
| October 07, 2025 | 3,810 | 3,775 | 3,775 | 3,845 | 3,690 | 93,600 |
| October 06, 2025 | 3,680 | 3,770 | 3,770 | 3,805 | 3,545 | 169,100 |
| October 03, 2025 | 3,375 | 3,400 | 3,400 | 3,450 | 3,340 | 57,400 |
| October 02, 2025 | 3,480 | 3,410 | 3,410 | 3,505 | 3,410 | 35,900 |
| October 01, 2025 | 3,540 | 3,450 | 3,450 | 3,555 | 3,440 | 71,400 |
| September 30, 2025 | 3,550 | 3,610 | 3,610 | 3,635 | 3,505 | 63,700 |
| September 29, 2025 | 3,630 | 3,595 | 3,595 | 3,630 | 3,540 | 42,400 |
| September 26, 2025 | 3,625 | 3,610 | 3,590 | 3,735 | 3,570 | 67,500 |
| September 25, 2025 | 3,660 | 3,635 | 3,614.86 | 3,715 | 3,630 | 49,200 |
| September 24, 2025 | 3,550 | 3,680 | 3,659.61 | 3,710 | 3,490 | 84,400 |
| September 22, 2025 | 3,575 | 3,560 | 3,540.28 | 3,605 | 3,545 | 51,100 |
| September 19, 2025 | 3,555 | 3,540 | 3,520.39 | 3,595 | 3,510 | 68,400 |
| September 18, 2025 | 3,615 | 3,560 | 3,540.28 | 3,645 | 3,555 | 55,800 |
| September 17, 2025 | 3,725 | 3,605 | 3,585.03 | 3,730 | 3,605 | 65,600 |
| September 16, 2025 | 3,770 | 3,755 | 3,734.2 | 3,810 | 3,675 | 65,600 |
| September 12, 2025 | 3,760 | 3,770 | 3,770 | 3,775 | 3,730 | 30,000 |
| September 11, 2025 | 3,740 | 3,755 | 3,755 | 3,785 | 3,720 | 58,500 |
| September 10, 2025 | 3,735 | 3,760 | 3,760 | 3,760 | 3,710 | 40,500 |
| September 09, 2025 | 3,795 | 3,725 | 3,725 | 3,800 | 3,685 | 76,300 |
| September 08, 2025 | 3,900 | 3,760 | 3,760 | 3,900 | 3,725 | 70,600 |
| September 05, 2025 | 3,845 | 3,845 | 3,845 | 3,880 | 3,760 | 92,700 |
| September 04, 2025 | 3,835 | 3,820 | 3,820 | 3,870 | 3,770 | 72,600 |
| September 03, 2025 | 3,900 | 3,835 | 3,835 | 3,975 | 3,790 | 119,000 |
| September 02, 2025 | 3,890 | 3,905 | 3,905 | 4,035 | 3,865 | 97,700 |
| September 01, 2025 | 4,010 | 3,850 | 3,850 | 4,010 | 3,830 | 157,700 |
| August 29, 2025 | 4,070 | 4,130 | 4,130 | 4,300 | 4,040 | 112,500 |
| August 28, 2025 | 4,125 | 4,085 | 4,085 | 4,125 | 4,015 | 48,600 |
| August 27, 2025 | 4,175 | 4,125 | 4,125 | 4,295 | 4,105 | 80,600 |
| August 26, 2025 | 4,245 | 4,245 | 4,245 | 4,325 | 4,195 | 73,400 |
| August 25, 2025 | 4,230 | 4,215 | 4,215 | 4,290 | 4,150 | 132,800 |
| August 22, 2025 | 3,980 | 4,025 | 4,025 | 4,065 | 3,945 | 94,500 |
| August 21, 2025 | 3,965 | 3,980 | 3,980 | 4,020 | 3,915 | 70,800 |
| August 20, 2025 | 4,100 | 3,930 | 3,930 | 4,110 | 3,885 | 104,800 |
| August 19, 2025 | 4,115 | 4,115 | 4,115 | 4,240 | 4,105 | 121,000 |
| August 18, 2025 | 4,075 | 4,060 | 4,060 | 4,170 | 4,050 | 98,800 |
| August 15, 2025 | 3,930 | 4,010 | 4,010 | 4,065 | 3,850 | 99,200 |
| August 14, 2025 | 3,970 | 3,905 | 3,905 | 4,000 | 3,855 | 118,400 |
| August 13, 2025 | 4,010 | 3,940 | 3,940 | 4,105 | 3,900 | 331,900 |
| August 12, 2025 | 4,450 | 4,360 | 4,360 | 4,460 | 4,325 | 138,400 |
| August 08, 2025 | 4,290 | 4,400 | 4,400 | 4,420 | 4,245 | 112,300 |
| August 07, 2025 | 4,150 | 4,360 | 4,360 | 4,365 | 4,145 | 141,100 |
| August 06, 2025 | 4,035 | 4,175 | 4,175 | 4,180 | 3,985 | 99,700 |
| August 05, 2025 | 3,785 | 3,965 | 3,965 | 3,975 | 3,725 | 103,800 |
| August 04, 2025 | 3,720 | 3,790 | 3,790 | 3,790 | 3,715 | 59,200 |
| August 01, 2025 | 3,875 | 3,860 | 3,860 | 3,920 | 3,830 | 51,400 |
| July 31, 2025 | 3,820 | 3,860 | 3,860 | 3,965 | 3,795 | 87,400 |
| July 30, 2025 | 3,785 | 3,790 | 3,790 | 3,835 | 3,735 | 44,300 |
| July 29, 2025 | 3,790 | 3,790 | 3,790 | 3,795 | 3,685 | 57,900 |
| July 28, 2025 | 3,770 | 3,790 | 3,790 | 3,810 | 3,680 | 51,300 |
| July 25, 2025 | 3,720 | 3,760 | 3,760 | 3,775 | 3,660 | 56,600 |
| July 24, 2025 | 3,690 | 3,700 | 3,700 | 3,715 | 3,650 | 44,500 |
| July 23, 2025 | 3,700 | 3,680 | 3,680 | 3,700 | 3,605 | 49,900 |