3,523.00
+125(+3.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,425 | 3,523 | 3,523 | 3,590 | 3,402 | 12.41M |
| October 02, 2025 | 3,408 | 3,398 | 3,398 | 3,425 | 3,380 | 5.59M |
| October 01, 2025 | 3,471 | 3,447 | 3,447 | 3,491 | 3,417 | 5.26M |
| September 30, 2025 | 3,452 | 3,484 | 3,484 | 3,504 | 3,417 | 5.45M |
| September 29, 2025 | 3,530 | 3,489 | 3,489 | 3,539 | 3,471 | 5M |
| September 26, 2025 | 3,571 | 3,593 | 3,593 | 3,640 | 3,560 | 6.26M |
| September 25, 2025 | 3,646 | 3,641 | 3,641 | 3,667 | 3,613 | 4.76M |
| September 24, 2025 | 3,614 | 3,630 | 3,630 | 3,659 | 3,600 | 5.36M |
| September 22, 2025 | 3,689 | 3,684 | 3,684 | 3,750 | 3,683 | 3.23M |
| September 19, 2025 | 3,694 | 3,665 | 3,665 | 3,734 | 3,643 | 6.66M |
| September 18, 2025 | 3,688 | 3,692 | 3,692 | 3,714 | 3,670 | 4.48M |
| September 17, 2025 | 3,688 | 3,681 | 3,681 | 3,693 | 3,652 | 5.02M |
| September 16, 2025 | 3,770 | 3,708 | 3,708 | 3,775 | 3,690 | 4.61M |
| September 12, 2025 | 3,810 | 3,780 | 3,780 | 3,814 | 3,768 | 4.95M |
| September 11, 2025 | 3,745 | 3,775 | 3,775 | 3,775 | 3,707 | 3.77M |
| September 10, 2025 | 3,649 | 3,738 | 3,738 | 3,762 | 3,607 | 6.71M |
| September 09, 2025 | 3,664 | 3,598 | 3,598 | 3,696 | 3,598 | 4.35M |
| September 08, 2025 | 3,558 | 3,646 | 3,646 | 3,646 | 3,551 | 4.88M |
| September 05, 2025 | 3,538 | 3,523 | 3,523 | 3,545 | 3,497 | 4.04M |
| September 04, 2025 | 3,479 | 3,539 | 3,539 | 3,540 | 3,475 | 3.32M |
| September 03, 2025 | 3,550 | 3,475 | 3,475 | 3,553 | 3,469 | 4.23M |
| September 02, 2025 | 3,510 | 3,552 | 3,552 | 3,557 | 3,493 | 3.09M |
| September 01, 2025 | 3,554 | 3,522 | 3,522 | 3,585 | 3,507 | 2.88M |
| August 29, 2025 | 3,541 | 3,576 | 3,576 | 3,600 | 3,522 | 6.32M |
| August 28, 2025 | 3,493 | 3,490 | 3,490 | 3,531 | 3,479 | 5.44M |
| August 27, 2025 | 3,660 | 3,592 | 3,592 | 3,663 | 3,551 | 6.47M |
| August 26, 2025 | 3,577 | 3,567 | 3,567 | 3,592 | 3,533 | 5.18M |
| August 25, 2025 | 3,595 | 3,571 | 3,571 | 3,598 | 3,556 | 2.46M |
| August 22, 2025 | 3,578 | 3,593 | 3,593 | 3,663 | 3,543 | 5.16M |
| August 21, 2025 | 3,576 | 3,555 | 3,555 | 3,597 | 3,514 | 3.18M |
| August 20, 2025 | 3,565 | 3,569 | 3,569 | 3,593 | 3,499 | 4.19M |
| August 19, 2025 | 3,598 | 3,585 | 3,585 | 3,604 | 3,554 | 3.27M |
| August 18, 2025 | 3,500 | 3,565 | 3,565 | 3,575 | 3,493 | 3.16M |
| August 15, 2025 | 3,532 | 3,500 | 3,500 | 3,560 | 3,474 | 3.84M |
| August 14, 2025 | 3,509 | 3,487 | 3,487 | 3,512 | 3,467 | 4.23M |
| August 13, 2025 | 3,550 | 3,532 | 3,532 | 3,570 | 3,512 | 7.34M |
| August 12, 2025 | 3,530 | 3,586 | 3,586 | 3,612 | 3,508 | 8.65M |
| August 08, 2025 | 3,528 | 3,504 | 3,504 | 3,554 | 3,487 | 7.59M |
| August 07, 2025 | 3,531 | 3,526 | 3,526 | 3,561 | 3,510 | 4.5M |
| August 06, 2025 | 3,480 | 3,531 | 3,531 | 3,553 | 3,472 | 5.37M |
| August 05, 2025 | 3,450 | 3,504 | 3,504 | 3,509 | 3,397 | 6M |
| August 04, 2025 | 3,323 | 3,421 | 3,421 | 3,430 | 3,316 | 5.29M |
| August 01, 2025 | 3,313 | 3,416 | 3,416 | 3,430 | 3,281 | 7.87M |
| July 31, 2025 | 3,190 | 3,305 | 3,305 | 3,369 | 3,187 | 13.69M |
| July 30, 2025 | 3,256 | 3,330 | 3,330 | 3,333 | 3,248 | 8.84M |
| July 29, 2025 | 3,181 | 3,220 | 3,220 | 3,225 | 3,172 | 4.03M |
| July 28, 2025 | 3,250 | 3,215 | 3,215 | 3,262 | 3,210 | 4.08M |
| July 25, 2025 | 3,233 | 3,290 | 3,290 | 3,302 | 3,225 | 4.44M |
| July 24, 2025 | 3,240 | 3,250 | 3,250 | 3,259 | 3,204 | 5.96M |
| July 23, 2025 | 3,175 | 3,177 | 3,177 | 3,210 | 3,163 | 6.16M |
| July 22, 2025 | 3,202 | 3,173 | 3,173 | 3,244 | 3,148 | 4.55M |
| July 18, 2025 | 3,278 | 3,234 | 3,234 | 3,285 | 3,226 | 3.02M |
| July 17, 2025 | 3,237 | 3,263 | 3,263 | 3,293 | 3,226 | 3.95M |
| July 16, 2025 | 3,190 | 3,205 | 3,205 | 3,214 | 3,163 | 2.96M |
| July 15, 2025 | 3,244 | 3,193 | 3,193 | 3,246 | 3,172 | 2.95M |
| July 14, 2025 | 3,200 | 3,207 | 3,207 | 3,221 | 3,182 | 2.98M |
| July 11, 2025 | 3,244 | 3,187 | 3,187 | 3,260 | 3,175 | 6.13M |
| July 10, 2025 | 3,285 | 3,258 | 3,258 | 3,291 | 3,237 | 5.66M |
| July 09, 2025 | 3,329 | 3,287 | 3,287 | 3,354 | 3,255 | 8.09M |
| July 08, 2025 | 3,418 | 3,399 | 3,399 | 3,420 | 3,358 | 6.95M |