3,379.00
+7(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 3,673 | 3,695 | 3,695 | 3,713 | 3,671 | 444,200 |
| July 31, 2025 | 3,611 | 3,655 | 3,655 | 3,664 | 3,603 | 525,600 |
| July 30, 2025 | 3,597 | 3,574 | 3,574 | 3,599 | 3,553 | 403,500 |
| July 29, 2025 | 3,594 | 3,570 | 3,570 | 3,597 | 3,566 | 433,900 |
| July 28, 2025 | 3,700 | 3,574 | 3,574 | 3,701 | 3,559 | 672,800 |
| July 25, 2025 | 3,700 | 3,712 | 3,712 | 3,740 | 3,668 | 425,300 |
| July 24, 2025 | 3,633 | 3,689 | 3,689 | 3,695 | 3,616 | 681,000 |
| July 23, 2025 | 3,722 | 3,669 | 3,669 | 3,738 | 3,623 | 972,300 |
| July 22, 2025 | 3,735 | 3,769 | 3,769 | 3,770 | 3,683 | 608,700 |
| July 18, 2025 | 3,750 | 3,692 | 3,692 | 3,764 | 3,675 | 769,300 |
| July 17, 2025 | 3,670 | 3,732 | 3,732 | 3,742 | 3,652 | 683,900 |
| July 16, 2025 | 3,689 | 3,675 | 3,675 | 3,745 | 3,661 | 706,500 |
| July 15, 2025 | 3,665 | 3,697 | 3,697 | 3,704 | 3,642 | 714,000 |
| July 14, 2025 | 3,611 | 3,641 | 3,641 | 3,689 | 3,587 | 874,900 |
| July 11, 2025 | 3,578 | 3,639 | 3,639 | 3,701 | 3,522 | 2.46M |
| July 10, 2025 | 3,378 | 3,369 | 3,369 | 3,383 | 3,340 | 716,200 |
| July 09, 2025 | 3,439 | 3,393 | 3,393 | 3,467 | 3,376 | 783,000 |
| July 08, 2025 | 3,430 | 3,427 | 3,427 | 3,469 | 3,404 | 592,500 |