3,650.00
+159(+4.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,561 | 3,650 | 3,650 | 3,661 | 3,555 | 2.78M |
| October 02, 2025 | 3,450 | 3,491 | 3,491 | 3,505 | 3,450 | 2.11M |
| October 01, 2025 | 3,481 | 3,468 | 3,468 | 3,505 | 3,400 | 2.8M |
| September 30, 2025 | 3,437 | 3,517 | 3,517 | 3,517 | 3,428 | 3.45M |
| September 29, 2025 | 3,490 | 3,459 | 3,459 | 3,493 | 3,445 | 3.02M |
| September 26, 2025 | 3,489 | 3,519 | 3,489 | 3,535 | 3,469 | 3.81M |
| September 25, 2025 | 3,445 | 3,455 | 3,425.55 | 3,456 | 3,421 | 3.27M |
| September 24, 2025 | 3,526 | 3,425 | 3,395.8 | 3,535 | 3,410 | 3.26M |
| September 22, 2025 | 3,449 | 3,513 | 3,483.05 | 3,513 | 3,436 | 2.36M |
| September 19, 2025 | 3,457 | 3,415 | 3,385.89 | 3,460 | 3,391 | 6.22M |
| September 18, 2025 | 3,385 | 3,430 | 3,400.76 | 3,454 | 3,381 | 2.17M |
| September 17, 2025 | 3,396 | 3,385 | 3,356.14 | 3,407 | 3,372 | 2.77M |
| September 16, 2025 | 3,452 | 3,380 | 3,351.18 | 3,476 | 3,340 | 5M |
| September 12, 2025 | 3,514 | 3,458 | 3,458 | 3,514 | 3,458 | 4.3M |
| September 11, 2025 | 3,425 | 3,444 | 3,444 | 3,446 | 3,397 | 2.15M |
| September 10, 2025 | 3,442 | 3,436 | 3,436 | 3,454 | 3,410 | 2.95M |
| September 09, 2025 | 3,495 | 3,446 | 3,446 | 3,500 | 3,421 | 2.97M |
| September 08, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,470 | 2.24M |
| September 05, 2025 | 3,405 | 3,459 | 3,459 | 3,472 | 3,395 | 2.04M |
| September 04, 2025 | 3,359 | 3,360 | 3,360 | 3,380 | 3,350 | 1.37M |
| September 03, 2025 | 3,359 | 3,364 | 3,364 | 3,383 | 3,347 | 1.85M |
| September 02, 2025 | 3,375 | 3,377 | 3,377 | 3,386 | 3,348 | 1.26M |
| September 01, 2025 | 3,339 | 3,337 | 3,337 | 3,358 | 3,296 | 1.58M |
| August 29, 2025 | 3,379 | 3,366 | 3,366 | 3,379 | 3,345 | 2.29M |
| August 28, 2025 | 3,343 | 3,368 | 3,368 | 3,375 | 3,325 | 1.95M |
| August 27, 2025 | 3,311 | 3,343 | 3,343 | 3,372 | 3,311 | 2.25M |
| August 26, 2025 | 3,285 | 3,311 | 3,311 | 3,330 | 3,277 | 2.28M |
| August 25, 2025 | 3,315 | 3,306 | 3,306 | 3,337 | 3,291 | 1.24M |
| August 22, 2025 | 3,270 | 3,298 | 3,298 | 3,309 | 3,261 | 1.21M |
| August 21, 2025 | 3,283 | 3,294 | 3,294 | 3,324 | 3,271 | 1.62M |
| August 20, 2025 | 3,290 | 3,283 | 3,283 | 3,296 | 3,254 | 2.51M |
| August 19, 2025 | 3,340 | 3,300 | 3,300 | 3,349 | 3,290 | 2.02M |
| August 18, 2025 | 3,317 | 3,352 | 3,352 | 3,366 | 3,311 | 1.92M |
| August 15, 2025 | 3,325 | 3,317 | 3,317 | 3,355 | 3,302 | 2.1M |
| August 14, 2025 | 3,350 | 3,299 | 3,299 | 3,373 | 3,291 | 2.78M |
| August 13, 2025 | 3,374 | 3,395 | 3,395 | 3,432 | 3,361 | 2.94M |
| August 12, 2025 | 3,300 | 3,338 | 3,338 | 3,375 | 3,297 | 3.12M |
| August 08, 2025 | 3,242 | 3,276 | 3,276 | 3,298 | 3,228 | 3.14M |
| August 07, 2025 | 3,190 | 3,228 | 3,228 | 3,247 | 3,170 | 2.02M |
| August 06, 2025 | 3,196 | 3,208 | 3,208 | 3,230 | 3,184 | 1.97M |
| August 05, 2025 | 3,172 | 3,177 | 3,177 | 3,218 | 3,160 | 2.2M |
| August 04, 2025 | 3,090 | 3,127 | 3,127 | 3,131 | 3,071 | 2.57M |
| August 01, 2025 | 3,172 | 3,210 | 3,210 | 3,245 | 3,152 | 2.82M |
| July 31, 2025 | 3,165 | 3,141 | 3,141 | 3,191 | 3,121 | 3.13M |
| July 30, 2025 | 3,061 | 3,107 | 3,107 | 3,165 | 3,033 | 3.14M |
| July 29, 2025 | 3,094 | 3,061 | 3,061 | 3,109 | 2,952 | 4.32M |
| July 28, 2025 | 3,150 | 3,158 | 3,158 | 3,175 | 3,114 | 2.89M |
| July 25, 2025 | 3,123 | 3,110 | 3,110 | 3,124 | 3,074 | 2.33M |
| July 24, 2025 | 3,081 | 3,124 | 3,124 | 3,139 | 3,069 | 3.71M |
| July 23, 2025 | 2,916.5 | 3,035 | 3,035 | 3,047 | 2,904 | 5.05M |
| July 22, 2025 | 2,831 | 2,841.5 | 2,841.5 | 2,882.5 | 2,816 | 2.63M |
| July 18, 2025 | 2,851 | 2,831 | 2,831 | 2,859 | 2,830.5 | 1.81M |
| July 17, 2025 | 2,800 | 2,831 | 2,831 | 2,846.5 | 2,774 | 2.11M |
| July 16, 2025 | 2,834 | 2,830 | 2,830 | 2,848.5 | 2,809 | 2.13M |
| July 15, 2025 | 2,841 | 2,834 | 2,834 | 2,865.5 | 2,825 | 2.19M |
| July 14, 2025 | 2,826 | 2,818 | 2,818 | 2,851 | 2,804 | 1.85M |
| July 11, 2025 | 2,828.5 | 2,848.5 | 2,848.5 | 2,875 | 2,797.5 | 3.63M |
| July 10, 2025 | 2,750.5 | 2,762 | 2,762 | 2,774 | 2,741 | 2.25M |
| July 09, 2025 | 2,737.5 | 2,765 | 2,765 | 2,765.5 | 2,720.5 | 2.37M |
| July 08, 2025 | 2,660 | 2,707 | 2,707 | 2,711 | 2,650 | 2.73M |