3,317.00
+32(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 3,293 | 3,317 | 3,317 | 3,346 | 3,287 | 427,600 |
| October 29, 2025 | 3,356 | 3,285 | 3,285 | 3,359 | 3,284 | 642,800 |
| October 28, 2025 | 3,453 | 3,386 | 3,386 | 3,459 | 3,363 | 467,200 |
| October 27, 2025 | 3,478 | 3,458 | 3,458 | 3,512 | 3,447 | 512,700 |
| October 24, 2025 | 3,490 | 3,488 | 3,488 | 3,531 | 3,481 | 424,400 |
| October 23, 2025 | 3,533 | 3,538 | 3,538 | 3,564 | 3,512 | 321,900 |
| October 22, 2025 | 3,486 | 3,530 | 3,530 | 3,559 | 3,483 | 528,800 |
| October 21, 2025 | 3,465 | 3,484 | 3,484 | 3,484 | 3,442 | 687,300 |
| October 20, 2025 | 3,510 | 3,484 | 3,484 | 3,517 | 3,450 | 639,200 |
| October 17, 2025 | 3,543 | 3,499 | 3,499 | 3,580 | 3,499 | 806,300 |
| October 16, 2025 | 3,471 | 3,529 | 3,529 | 3,567 | 3,422 | 934,800 |
| October 15, 2025 | 3,443 | 3,401 | 3,401 | 3,474 | 3,391 | 758,500 |
| October 14, 2025 | 3,351 | 3,468 | 3,468 | 3,484 | 3,338 | 1.17M |
| October 10, 2025 | 3,252 | 3,342 | 3,342 | 3,436 | 3,200 | 1.93M |
| October 09, 2025 | 3,400 | 3,380 | 3,380 | 3,428 | 3,380 | 1.34M |
| October 08, 2025 | 3,370 | 3,388 | 3,388 | 3,420 | 3,370 | 737,700 |
| October 07, 2025 | 3,374 | 3,379 | 3,379 | 3,407 | 3,363 | 482,800 |
| October 06, 2025 | 3,424 | 3,411 | 3,411 | 3,439 | 3,394 | 689,000 |
| October 03, 2025 | 3,369 | 3,379 | 3,379 | 3,398 | 3,354 | 623,900 |
| October 02, 2025 | 3,484 | 3,372 | 3,372 | 3,505 | 3,343 | 644,400 |
| October 01, 2025 | 3,550 | 3,523 | 3,523 | 3,571 | 3,503 | 431,600 |
| September 30, 2025 | 3,582 | 3,566 | 3,566 | 3,607 | 3,561 | 695,500 |
| September 29, 2025 | 3,611 | 3,564 | 3,564 | 3,624 | 3,515 | 650,700 |
| September 26, 2025 | 3,594 | 3,602 | 3,602 | 3,619 | 3,583 | 689,500 |
| September 25, 2025 | 3,672 | 3,612 | 3,612 | 3,693 | 3,594 | 544,500 |
| September 24, 2025 | 3,649 | 3,675 | 3,675 | 3,692 | 3,618 | 551,200 |
| September 22, 2025 | 3,658 | 3,633 | 3,633 | 3,688 | 3,631 | 499,300 |
| September 19, 2025 | 3,761 | 3,676 | 3,676 | 3,761 | 3,660 | 843,900 |
| September 18, 2025 | 3,777 | 3,733 | 3,733 | 3,777 | 3,708 | 687,400 |
| September 17, 2025 | 3,797 | 3,788 | 3,788 | 3,844 | 3,774 | 482,900 |
| September 16, 2025 | 3,880 | 3,845 | 3,845 | 3,889 | 3,831 | 367,500 |
| September 12, 2025 | 3,888 | 3,886 | 3,886 | 3,912 | 3,848 | 481,800 |
| September 11, 2025 | 3,886 | 3,854 | 3,854 | 3,926 | 3,830 | 575,700 |
| September 10, 2025 | 3,862 | 3,875 | 3,875 | 3,908 | 3,832 | 408,900 |
| September 09, 2025 | 3,875 | 3,878 | 3,878 | 3,898 | 3,829 | 531,200 |
| September 08, 2025 | 3,807 | 3,862 | 3,862 | 3,880 | 3,806 | 464,700 |
| September 05, 2025 | 3,771 | 3,780 | 3,780 | 3,800 | 3,754 | 418,300 |
| September 04, 2025 | 3,808 | 3,765 | 3,765 | 3,814 | 3,762 | 347,600 |
| September 03, 2025 | 3,741 | 3,799 | 3,799 | 3,831 | 3,728 | 678,500 |
| September 02, 2025 | 3,715 | 3,730 | 3,730 | 3,740 | 3,683 | 593,500 |
| September 01, 2025 | 3,714 | 3,726 | 3,726 | 3,775 | 3,706 | 473,100 |
| August 29, 2025 | 3,767 | 3,714 | 3,714 | 3,771 | 3,673 | 599,400 |
| August 28, 2025 | 3,821 | 3,778 | 3,778 | 3,827 | 3,764 | 560,000 |
| August 27, 2025 | 3,897 | 3,844 | 3,829 | 3,913 | 3,825 | 780,700 |
| August 26, 2025 | 3,938 | 3,916 | 3,900.72 | 3,949 | 3,889 | 568,800 |
| August 25, 2025 | 3,991 | 3,918 | 3,902.71 | 4,000 | 3,916 | 519,800 |
| August 22, 2025 | 4,067 | 4,009 | 4,009 | 4,068 | 4,005 | 653,100 |
| August 21, 2025 | 3,991 | 4,051 | 4,051 | 4,074 | 3,965 | 1.07M |
| August 20, 2025 | 3,900 | 3,923 | 3,923 | 3,934 | 3,817 | 932,800 |
| August 19, 2025 | 3,780 | 3,807 | 3,807 | 3,831 | 3,775 | 616,000 |
| August 18, 2025 | 3,719 | 3,770 | 3,770 | 3,798 | 3,716 | 565,800 |
| August 15, 2025 | 3,705 | 3,705 | 3,705 | 3,721 | 3,647 | 621,000 |
| August 14, 2025 | 3,806 | 3,721 | 3,721 | 3,823 | 3,707 | 779,700 |
| August 13, 2025 | 3,790 | 3,859 | 3,859 | 3,860 | 3,756 | 637,600 |
| August 12, 2025 | 3,901 | 3,821 | 3,821 | 3,901 | 3,798 | 654,900 |
| August 08, 2025 | 3,879 | 3,922 | 3,922 | 3,942 | 3,877 | 371,700 |
| August 07, 2025 | 3,864 | 3,882 | 3,882 | 3,931 | 3,859 | 505,300 |
| August 06, 2025 | 3,778 | 3,824 | 3,824 | 3,831 | 3,772 | 536,500 |
| August 05, 2025 | 3,753 | 3,785 | 3,785 | 3,807 | 3,740 | 596,900 |
| August 04, 2025 | 3,704 | 3,739 | 3,739 | 3,755 | 3,697 | 537,300 |