3,955.00
+70(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,860 | 3,955 | 3,955 | 3,955 | 3,860 | 71,600 |
| October 02, 2025 | 3,860 | 3,885 | 3,885 | 3,905 | 3,835 | 148,100 |
| October 01, 2025 | 3,865 | 3,895 | 3,895 | 3,895 | 3,830 | 205,300 |
| September 30, 2025 | 3,925 | 3,925 | 3,925 | 3,960 | 3,900 | 142,100 |
| September 29, 2025 | 3,985 | 3,930 | 3,930 | 3,995 | 3,925 | 119,100 |
| September 26, 2025 | 4,070 | 4,035 | 3,975 | 4,075 | 3,995 | 187,500 |
| September 25, 2025 | 4,145 | 4,040 | 3,979.93 | 4,165 | 4,035 | 159,700 |
| September 24, 2025 | 4,195 | 4,165 | 4,103.07 | 4,220 | 4,125 | 193,400 |
| September 22, 2025 | 4,155 | 4,160 | 4,098.14 | 4,195 | 4,155 | 146,100 |
| September 19, 2025 | 4,125 | 4,155 | 4,093.22 | 4,205 | 4,115 | 259,700 |
| September 18, 2025 | 4,200 | 4,135 | 4,073.51 | 4,215 | 4,130 | 175,300 |
| September 17, 2025 | 4,235 | 4,195 | 4,132.62 | 4,240 | 4,160 | 186,900 |
| September 16, 2025 | 4,140 | 4,260 | 4,196.65 | 4,270 | 4,110 | 241,700 |
| September 12, 2025 | 4,030 | 4,135 | 4,135 | 4,160 | 4,030 | 246,800 |
| September 11, 2025 | 3,995 | 4,025 | 4,025 | 4,025 | 3,960 | 107,400 |
| September 10, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,970 | 88,200 |
| September 09, 2025 | 4,000 | 3,985 | 3,985 | 4,035 | 3,970 | 100,100 |
| September 08, 2025 | 3,990 | 4,000 | 4,000 | 4,010 | 3,965 | 128,100 |
| September 05, 2025 | 3,950 | 3,965 | 3,965 | 3,990 | 3,930 | 114,400 |
| September 04, 2025 | 3,880 | 3,940 | 3,940 | 3,950 | 3,870 | 147,200 |
| September 03, 2025 | 3,775 | 3,880 | 3,880 | 3,915 | 3,775 | 223,400 |
| September 02, 2025 | 3,760 | 3,775 | 3,775 | 3,790 | 3,745 | 107,400 |
| September 01, 2025 | 3,815 | 3,760 | 3,760 | 3,850 | 3,735 | 181,000 |
| August 29, 2025 | 3,805 | 3,815 | 3,815 | 3,825 | 3,775 | 113,200 |
| August 28, 2025 | 3,780 | 3,805 | 3,805 | 3,820 | 3,775 | 343,000 |
| August 27, 2025 | 3,735 | 3,780 | 3,780 | 3,785 | 3,720 | 107,100 |
| August 26, 2025 | 3,750 | 3,745 | 3,745 | 3,750 | 3,695 | 197,900 |
| August 25, 2025 | 3,800 | 3,755 | 3,755 | 3,805 | 3,735 | 197,500 |
| August 22, 2025 | 3,760 | 3,770 | 3,770 | 3,810 | 3,730 | 203,300 |
| August 21, 2025 | 3,665 | 3,740 | 3,740 | 3,750 | 3,650 | 231,200 |
| August 20, 2025 | 3,635 | 3,670 | 3,670 | 3,680 | 3,620 | 126,600 |
| August 19, 2025 | 3,650 | 3,635 | 3,635 | 3,655 | 3,610 | 115,700 |
| August 18, 2025 | 3,585 | 3,665 | 3,665 | 3,665 | 3,585 | 230,300 |
| August 15, 2025 | 3,595 | 3,590 | 3,590 | 3,600 | 3,560 | 118,000 |
| August 14, 2025 | 3,580 | 3,585 | 3,585 | 3,615 | 3,550 | 219,700 |
| August 13, 2025 | 3,575 | 3,565 | 3,565 | 3,595 | 3,540 | 139,900 |
| August 12, 2025 | 3,470 | 3,560 | 3,560 | 3,580 | 3,460 | 239,900 |
| August 08, 2025 | 3,445 | 3,465 | 3,465 | 3,465 | 3,380 | 262,900 |
| August 07, 2025 | 3,460 | 3,440 | 3,440 | 3,485 | 3,415 | 158,900 |
| August 06, 2025 | 3,380 | 3,465 | 3,465 | 3,480 | 3,380 | 227,900 |
| August 05, 2025 | 3,350 | 3,360 | 3,360 | 3,375 | 3,340 | 73,800 |
| August 04, 2025 | 3,280 | 3,340 | 3,340 | 3,350 | 3,280 | 127,400 |
| August 01, 2025 | 3,265 | 3,320 | 3,320 | 3,345 | 3,265 | 155,700 |
| July 31, 2025 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 124,400 |
| July 30, 2025 | 3,235 | 3,255 | 3,255 | 3,265 | 3,230 | 90,700 |
| July 29, 2025 | 3,230 | 3,235 | 3,235 | 3,235 | 3,205 | 76,500 |
| July 28, 2025 | 3,250 | 3,255 | 3,255 | 3,275 | 3,235 | 182,600 |
| July 25, 2025 | 3,240 | 3,245 | 3,245 | 3,245 | 3,200 | 140,600 |
| July 24, 2025 | 3,230 | 3,240 | 3,240 | 3,240 | 3,205 | 136,200 |
| July 23, 2025 | 3,155 | 3,200 | 3,200 | 3,225 | 3,150 | 194,400 |
| July 22, 2025 | 3,150 | 3,125 | 3,125 | 3,200 | 3,125 | 96,100 |
| July 18, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,135 | 84,200 |
| July 17, 2025 | 3,175 | 3,160 | 3,160 | 3,180 | 3,135 | 94,300 |
| July 16, 2025 | 3,205 | 3,180 | 3,180 | 3,230 | 3,180 | 166,800 |
| July 15, 2025 | 3,165 | 3,205 | 3,205 | 3,210 | 3,150 | 109,900 |
| July 14, 2025 | 3,150 | 3,180 | 3,180 | 3,205 | 3,145 | 122,800 |
| July 11, 2025 | 3,110 | 3,150 | 3,150 | 3,150 | 3,100 | 128,100 |
| July 10, 2025 | 3,060 | 3,090 | 3,090 | 3,090 | 3,055 | 150,600 |
| July 09, 2025 | 3,030 | 3,060 | 3,060 | 3,085 | 3,030 | 144,600 |
| July 08, 2025 | 3,000 | 3,030 | 3,030 | 3,040 | 3,000 | 180,700 |