3,565.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,525 | 3,565 | 3,565 | 3,585 | 3,525 | 85,400 |
| October 02, 2025 | 3,565 | 3,560 | 3,560 | 3,565 | 3,510 | 74,700 |
| October 01, 2025 | 3,570 | 3,565 | 3,565 | 3,580 | 3,510 | 106,600 |
| September 30, 2025 | 3,635 | 3,585 | 3,585 | 3,645 | 3,580 | 100,000 |
| September 29, 2025 | 3,740 | 3,635 | 3,635 | 3,740 | 3,635 | 89,500 |
| September 26, 2025 | 3,705 | 3,750 | 3,750 | 3,760 | 3,705 | 127,900 |
| September 25, 2025 | 3,665 | 3,675 | 3,675 | 3,680 | 3,650 | 76,200 |
| September 24, 2025 | 3,650 | 3,665 | 3,665 | 3,675 | 3,635 | 59,100 |
| September 22, 2025 | 3,715 | 3,655 | 3,655 | 3,720 | 3,655 | 59,100 |
| September 19, 2025 | 3,730 | 3,715 | 3,715 | 3,750 | 3,690 | 237,700 |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,740 | 3,695 | 74,000 |
| September 17, 2025 | 3,690 | 3,715 | 3,715 | 3,730 | 3,690 | 61,800 |
| September 16, 2025 | 3,690 | 3,735 | 3,735 | 3,745 | 3,680 | 106,800 |
| September 12, 2025 | 3,665 | 3,690 | 3,690 | 3,705 | 3,650 | 123,100 |
| September 11, 2025 | 3,720 | 3,685 | 3,685 | 3,730 | 3,650 | 95,200 |
| September 10, 2025 | 3,760 | 3,735 | 3,735 | 3,775 | 3,725 | 61,400 |
| September 09, 2025 | 3,780 | 3,755 | 3,755 | 3,795 | 3,725 | 76,900 |
| September 08, 2025 | 3,730 | 3,760 | 3,760 | 3,770 | 3,720 | 119,800 |
| September 05, 2025 | 3,715 | 3,720 | 3,720 | 3,735 | 3,675 | 96,400 |
| September 04, 2025 | 3,715 | 3,740 | 3,740 | 3,740 | 3,655 | 107,400 |
| September 03, 2025 | 3,645 | 3,715 | 3,715 | 3,715 | 3,635 | 171,400 |
| September 02, 2025 | 3,675 | 3,630 | 3,630 | 3,690 | 3,610 | 114,900 |
| September 01, 2025 | 3,715 | 3,655 | 3,655 | 3,740 | 3,645 | 153,800 |
| August 29, 2025 | 3,895 | 3,740 | 3,740 | 3,900 | 3,715 | 227,700 |
| August 28, 2025 | 3,820 | 3,890 | 3,890 | 3,900 | 3,780 | 579,300 |
| August 27, 2025 | 3,775 | 3,830 | 3,808 | 3,865 | 3,760 | 735,900 |
| August 26, 2025 | 3,740 | 3,795 | 3,795 | 3,795 | 3,735 | 288,600 |
| August 25, 2025 | 3,790 | 3,755 | 3,755 | 3,800 | 3,750 | 227,100 |
| August 22, 2025 | 3,845 | 3,805 | 3,805 | 3,845 | 3,770 | 209,100 |
| August 21, 2025 | 3,870 | 3,830 | 3,830 | 3,870 | 3,810 | 202,800 |
| August 20, 2025 | 3,860 | 3,870 | 3,870 | 3,900 | 3,850 | 150,800 |
| August 19, 2025 | 3,815 | 3,865 | 3,865 | 3,875 | 3,805 | 259,700 |
| August 18, 2025 | 3,730 | 3,810 | 3,820 | 3,830 | 3,720 | 495,800 |
| August 15, 2025 | 3,750 | 3,735 | 3,735 | 3,750 | 3,690 | 314,000 |
| August 14, 2025 | 3,770 | 3,725 | 3,725 | 3,770 | 3,715 | 327,800 |
| August 13, 2025 | 3,775 | 3,760 | 3,760 | 3,780 | 3,695 | 267,000 |
| August 12, 2025 | 3,720 | 3,705 | 3,705 | 3,750 | 3,660 | 299,700 |
| August 08, 2025 | 3,685 | 3,720 | 3,720 | 3,720 | 3,655 | 239,300 |
| August 07, 2025 | 3,690 | 3,665 | 3,665 | 3,715 | 3,650 | 289,900 |
| August 06, 2025 | 3,605 | 3,680 | 3,680 | 3,700 | 3,605 | 246,000 |
| August 05, 2025 | 3,590 | 3,640 | 3,640 | 3,685 | 3,585 | 234,000 |
| August 04, 2025 | 3,530 | 3,570 | 3,570 | 3,585 | 3,525 | 204,900 |
| August 01, 2025 | 3,450 | 3,530 | 3,530 | 3,540 | 3,435 | 232,800 |
| July 31, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,360 | 174,200 |
| July 30, 2025 | 3,390 | 3,350 | 3,350 | 3,395 | 3,325 | 113,000 |
| July 29, 2025 | 3,310 | 3,345 | 3,345 | 3,355 | 3,295 | 91,800 |
| July 28, 2025 | 3,320 | 3,330 | 3,330 | 3,350 | 3,285 | 150,000 |
| July 25, 2025 | 3,380 | 3,330 | 3,330 | 3,400 | 3,330 | 119,300 |
| July 24, 2025 | 3,345 | 3,350 | 3,350 | 3,375 | 3,340 | 106,600 |
| July 23, 2025 | 3,320 | 3,345 | 3,345 | 3,350 | 3,305 | 100,700 |
| July 22, 2025 | 3,335 | 3,315 | 3,315 | 3,380 | 3,305 | 96,700 |
| July 18, 2025 | 3,390 | 3,330 | 3,330 | 3,390 | 3,320 | 56,200 |
| July 17, 2025 | 3,325 | 3,355 | 3,355 | 3,365 | 3,320 | 73,800 |
| July 16, 2025 | 3,335 | 3,325 | 3,325 | 3,375 | 3,325 | 75,800 |
| July 15, 2025 | 3,455 | 3,365 | 3,365 | 3,460 | 3,360 | 103,100 |
| July 14, 2025 | 3,370 | 3,405 | 3,405 | 3,420 | 3,355 | 136,300 |
| July 11, 2025 | 3,250 | 3,375 | 3,375 | 3,405 | 3,245 | 222,000 |
| July 10, 2025 | 3,260 | 3,235 | 3,235 | 3,280 | 3,205 | 122,700 |
| July 09, 2025 | 3,235 | 3,245 | 3,245 | 3,315 | 3,235 | 105,700 |
| July 08, 2025 | 3,265 | 3,220 | 3,220 | 3,280 | 3,220 | 104,600 |