3,595.00
+50(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,545 | 3,595 | 3,595 | 3,595 | 3,540 | 59,900 |
| October 02, 2025 | 3,540 | 3,545 | 3,545 | 3,560 | 3,510 | 59,300 |
| October 01, 2025 | 3,600 | 3,530 | 3,530 | 3,610 | 3,515 | 87,400 |
| September 30, 2025 | 3,635 | 3,620 | 3,620 | 3,635 | 3,585 | 71,300 |
| September 29, 2025 | 3,675 | 3,630 | 3,630 | 3,675 | 3,615 | 78,600 |
| September 26, 2025 | 3,680 | 3,710 | 3,648 | 3,725 | 3,675 | 111,700 |
| September 25, 2025 | 3,680 | 3,680 | 3,618.5 | 3,685 | 3,655 | 72,600 |
| September 24, 2025 | 3,650 | 3,655 | 3,593.92 | 3,655 | 3,610 | 62,900 |
| September 22, 2025 | 3,635 | 3,650 | 3,589 | 3,660 | 3,630 | 39,300 |
| September 19, 2025 | 3,645 | 3,630 | 3,569.34 | 3,660 | 3,605 | 99,300 |
| September 18, 2025 | 3,620 | 3,620 | 3,559.5 | 3,645 | 3,610 | 47,900 |
| September 17, 2025 | 3,660 | 3,620 | 3,559.5 | 3,670 | 3,620 | 66,100 |
| September 16, 2025 | 3,660 | 3,680 | 3,618.5 | 3,685 | 3,650 | 77,900 |
| September 12, 2025 | 3,670 | 3,625 | 3,625 | 3,680 | 3,615 | 90,300 |
| September 11, 2025 | 3,640 | 3,630 | 3,630 | 3,650 | 3,615 | 56,400 |
| September 10, 2025 | 3,615 | 3,620 | 3,620 | 3,630 | 3,590 | 57,100 |
| September 09, 2025 | 3,575 | 3,615 | 3,615 | 3,650 | 3,555 | 140,300 |
| September 08, 2025 | 3,540 | 3,575 | 3,575 | 3,575 | 3,535 | 92,700 |
| September 05, 2025 | 3,475 | 3,505 | 3,505 | 3,515 | 3,455 | 69,300 |
| September 04, 2025 | 3,440 | 3,455 | 3,455 | 3,455 | 3,425 | 58,900 |
| September 03, 2025 | 3,435 | 3,450 | 3,450 | 3,465 | 3,420 | 73,200 |
| September 02, 2025 | 3,465 | 3,440 | 3,440 | 3,470 | 3,430 | 59,000 |
| September 01, 2025 | 3,500 | 3,470 | 3,470 | 3,515 | 3,435 | 64,300 |
| August 29, 2025 | 3,505 | 3,525 | 3,525 | 3,535 | 3,505 | 47,000 |
| August 28, 2025 | 3,525 | 3,520 | 3,520 | 3,535 | 3,505 | 41,600 |
| August 27, 2025 | 3,485 | 3,515 | 3,515 | 3,535 | 3,480 | 77,700 |
| August 26, 2025 | 3,475 | 3,495 | 3,495 | 3,520 | 3,460 | 75,100 |
| August 25, 2025 | 3,495 | 3,475 | 3,475 | 3,505 | 3,470 | 68,200 |
| August 22, 2025 | 3,460 | 3,495 | 3,495 | 3,500 | 3,445 | 48,600 |
| August 21, 2025 | 3,485 | 3,460 | 3,460 | 3,485 | 3,440 | 47,700 |
| August 20, 2025 | 3,475 | 3,495 | 3,495 | 3,505 | 3,455 | 67,000 |
| August 19, 2025 | 3,460 | 3,485 | 3,485 | 3,490 | 3,450 | 76,700 |
| August 18, 2025 | 3,455 | 3,465 | 3,465 | 3,475 | 3,455 | 55,900 |
| August 15, 2025 | 3,470 | 3,455 | 3,455 | 3,470 | 3,435 | 53,100 |
| August 14, 2025 | 3,460 | 3,460 | 3,460 | 3,460 | 3,420 | 70,400 |
| August 13, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,425 | 97,300 |
| August 12, 2025 | 3,450 | 3,455 | 3,455 | 3,465 | 3,440 | 99,000 |
| August 08, 2025 | 3,435 | 3,450 | 3,450 | 3,450 | 3,415 | 78,300 |
| August 07, 2025 | 3,400 | 3,430 | 3,430 | 3,445 | 3,400 | 91,900 |
| August 06, 2025 | 3,340 | 3,395 | 3,395 | 3,395 | 3,325 | 122,900 |
| August 05, 2025 | 3,350 | 3,340 | 3,340 | 3,375 | 3,300 | 175,300 |
| August 04, 2025 | 3,330 | 3,390 | 3,390 | 3,390 | 3,320 | 133,000 |
| August 01, 2025 | 3,345 | 3,370 | 3,370 | 3,380 | 3,335 | 75,100 |
| July 31, 2025 | 3,310 | 3,340 | 3,340 | 3,360 | 3,300 | 116,100 |
| July 30, 2025 | 3,300 | 3,295 | 3,295 | 3,330 | 3,290 | 68,000 |
| July 29, 2025 | 3,285 | 3,300 | 3,300 | 3,315 | 3,260 | 65,500 |
| July 28, 2025 | 3,260 | 3,285 | 3,285 | 3,295 | 3,260 | 48,000 |
| July 25, 2025 | 3,280 | 3,260 | 3,260 | 3,290 | 3,250 | 49,900 |
| July 24, 2025 | 3,250 | 3,270 | 3,270 | 3,280 | 3,235 | 73,400 |
| July 23, 2025 | 3,255 | 3,235 | 3,235 | 3,270 | 3,230 | 67,900 |
| July 22, 2025 | 3,215 | 3,230 | 3,230 | 3,250 | 3,215 | 74,800 |
| July 18, 2025 | 3,240 | 3,210 | 3,210 | 3,240 | 3,205 | 60,900 |
| July 17, 2025 | 3,230 | 3,235 | 3,235 | 3,265 | 3,225 | 46,000 |
| July 16, 2025 | 3,280 | 3,250 | 3,250 | 3,280 | 3,240 | 57,000 |
| July 15, 2025 | 3,285 | 3,305 | 3,305 | 3,325 | 3,285 | 61,800 |
| July 14, 2025 | 3,300 | 3,285 | 3,285 | 3,315 | 3,265 | 102,600 |
| July 11, 2025 | 3,270 | 3,275 | 3,275 | 3,310 | 3,260 | 78,900 |
| July 10, 2025 | 3,225 | 3,255 | 3,255 | 3,260 | 3,205 | 121,800 |
| July 09, 2025 | 3,195 | 3,225 | 3,225 | 3,260 | 3,195 | 94,500 |
| July 08, 2025 | 3,155 | 3,195 | 3,195 | 3,225 | 3,155 | 101,300 |